EMQQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 24 2025 | 9.673 | 0.05 | 0.50% | 9.673 | 9.673 | 9.673 | 0 |
Jan 23 2025 | 9.6249 | -0.03 | -0.31% | 9.6249 | 9.6249 | 9.6249 | 0 |
Jan 22 2025 | 9.655 | 0.00 | 0.00% | 9.655 | 9.655 | 9.655 | 0 |
Jan 21 2025 | 9.655 | -0.24 | -2.39% | 9.7729 | 9.7939 | 9.655 | 2,194 |
Jan 20 2025 | 9.891 | 0.24 | 2.51% | 9.8752 | 9.891 | 9.8752 | 150 |
Jan 17 2025 | 9.6491 | 0.01 | 0.06% | 9.6491 | 9.6491 | 9.6491 | 0 |
Jan 16 2025 | 9.6429 | 0.20 | 2.10% | 9.6429 | 9.6429 | 9.6429 | 0 |
Jan 15 2025 | 9.4445 | 0.00 | 0.03% | 9.4445 | 9.4445 | 9.4445 | 0 |
Jan 14 2025 | 9.442 | 0.12 | 1.28% | 9.4578 | 9.4578 | 9.442 | 573 |
Jan 13 2025 | 9.3231 | -0.15 | -1.61% | 9.3231 | 9.3231 | 9.3231 | 0 |
Jan 10 2025 | 9.4761 | -0.08 | -0.82% | 9.467 | 9.4761 | 9.467 | 24 |
Jan 09 2025 | 9.5545 | 0.06 | 0.62% | 9.5221 | 9.5545 | 9.5221 | 1,751 |
Jan 08 2025 | 9.4955 | -0.06 | -0.65% | 9.5705 | 9.5705 | 9.4955 | 257 |
Jan 07 2025 | 9.5581 | -0.29 | -2.95% | 9.531 | 9.5581 | 9.531 | 27 |
Jan 06 2025 | 9.849 | 0.06 | 0.63% | 9.7025 | 9.849 | 9.7025 | 682 |
Jan 03 2025 | 9.787 | 0.20 | 2.03% | 9.787 | 9.787 | 9.787 | 0 |
Jan 02 2025 | 9.592 | 0.04 | 0.40% | 9.592 | 9.592 | 9.592 | 0 |
Dec 31 2024 | 9.554 | -0.06 | -0.67% | 9.554 | 9.554 | 9.554 | 0 |
Dec 30 2024 | 9.6185 | -0.05 | -0.55% | 9.6185 | 9.6185 | 9.6185 | 0 |
Dec 27 2024 | 9.6713 | -0.18 | -1.86% | 9.6713 | 9.6713 | 9.6713 | 0 |
Dec 24 2024 | 9.8541 | 0.05 | 0.52% | 9.8541 | 9.8541 | 9.8541 | 0 |
Dec 23 2024 | 9.8032 | 0.01 | 0.08% | 9.8032 | 9.8032 | 9.8032 | 0 |
Dec 20 2024 | 9.7955 | -0.09 | -0.92% | 9.8136 | 9.8136 | 9.7088 | 300 |
Dec 19 2024 | 9.8861 | -0.16 | -1.56% | 9.8861 | 9.8861 | 9.8861 | 0 |
Dec 18 2024 | 10.0431 | 0.04 | 0.41% | 10.0744 | 10.0744 | 10.0431 | 4,973 |
Dec 17 2024 | 10.0018 | -0.10 | -1.02% | 10.0018 | 10.0018 | 10.0018 | 0 |
Dec 16 2024 | 10.1053 | -0.12 | -1.21% | 10.1053 | 10.1053 | 10.1053 | 0 |
Dec 13 2024 | 10.2288 | -0.13 | -1.27% | 10.2288 | 10.2288 | 10.2288 | 0 |
Dec 12 2024 | 10.3604 | 0.14 | 1.37% | 10.3604 | 10.3604 | 10.3604 | 60 |
Dec 11 2024 | 10.22 | -0.01 | -0.06% | 10.2377 | 10.2567 | 10.22 | 489 |
Dec 10 2024 | 10.2257 | -0.21 | -2.05% | 10.2257 | 10.2257 | 10.2257 | 0 |
Dec 09 2024 | 10.4402 | 0.27 | 2.61% | 10.3096 | 10.4402 | 10.3096 | 7,296 |
Dec 06 2024 | 10.1751 | 0.10 | 0.95% | 10.1406 | 10.1751 | 10.1406 | 5,625 |
Dec 05 2024 | 10.0797 | 0.02 | 0.19% | 10.0797 | 10.0797 | 10.0797 | 0 |
Dec 04 2024 | 10.0603 | -0.07 | -0.73% | 10.0942 | 10.0942 | 10.0603 | 92 |
Dec 03 2024 | 10.1342 | -0.02 | -0.23% | 10.1342 | 10.1342 | 10.1342 | 0 |
Dec 02 2024 | 10.1579 | 0.14 | 1.42% | 10.1002 | 10.1579 | 10.0727 | 367 |
Nov 29 2024 | 10.016 | -0.10 | -1.02% | 10.0868 | 10.0868 | 9.9841 | 6 |
Nov 28 2024 | 10.1194 | -0.19 | -1.82% | 10.1194 | 10.1194 | 10.1194 | 0 |
Nov 27 2024 | 10.3072 | 0.19 | 1.86% | 10.3072 | 10.3072 | 10.3072 | 0 |
Nov 26 2024 | 10.1192 | 0.08 | 0.79% | 10.1192 | 10.1192 | 10.1192 | 0 |
Nov 25 2024 | 10.0399 | 0.05 | 0.52% | 10.0399 | 10.0399 | 10.0399 | 0 |
Nov 22 2024 | 9.9878 | -0.05 | -0.51% | 9.9878 | 9.9878 | 9.9878 | 0 |
Nov 21 2024 | 10.0391 | -0.03 | -0.27% | 10.0391 | 10.0391 | 10.0391 | 0 |
Nov 20 2024 | 10.0661 | 0.03 | 0.32% | 10.0661 | 10.0661 | 10.0661 | 0 |
Nov 19 2024 | 10.0336 | 0.06 | 0.56% | 10.0336 | 10.0336 | 10.0336 | 0 |
Nov 18 2024 | 9.9773 | 0.02 | 0.25% | 9.9397 | 9.9773 | 9.9397 | 29 |
Nov 15 2024 | 9.9527 | -0.09 | -0.89% | 9.9527 | 9.9527 | 9.9527 | 0 |
Nov 14 2024 | 10.0423 | -0.10 | -1.01% | 10.0423 | 10.0423 | 10.0423 | 0 |
Nov 13 2024 | 10.1447 | 0.06 | 0.61% | 10.1447 | 10.1447 | 10.1447 | 0 |
Nov 12 2024 | 10.0833 | 0.00 | -0.03% | 10.0833 | 10.0833 | 10.0833 | 0 |
Nov 11 2024 | 10.086 | -0.08 | -0.79% | 10.1017 | 10.1017 | 10.0481 | 20 |
Nov 08 2024 | 10.1664 | -0.18 | -1.72% | 10.1664 | 10.1664 | 10.1664 | 0 |
Nov 07 2024 | 10.3446 | 0.07 | 0.73% | 10.3446 | 10.3446 | 10.3446 | 0 |
Nov 06 2024 | 10.2697 | 0.08 | 0.77% | 10.2697 | 10.2697 | 10.2697 | 150 |
Nov 05 2024 | 10.1915 | 0.17 | 1.65% | 10.1915 | 10.1915 | 10.1915 | 0 |
Nov 04 2024 | 10.0256 | -0.06 | -0.57% | 10.0383 | 10.0383 | 10.0256 | 916 |
Nov 01 2024 | 10.0831 | 0.03 | 0.26% | 10.0831 | 10.0831 | 10.0831 | 0 |
Oct 31 2024 | 10.0568 | -0.13 | -1.23% | 10.0568 | 10.0568 | 10.0568 | 0 |
Oct 30 2024 | 10.1822 | -0.12 | -1.12% | 10.1822 | 10.1822 | 10.1822 | 0 |
Oct 29 2024 | 10.2972 | 0.10 | 1.01% | 10.2972 | 10.2972 | 10.2972 | 0 |
Oct 28 2024 | 10.1944 | 0.06 | 0.64% | 10.1944 | 10.1944 | 10.1944 | 0 |