Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 9.978 | -0.21 | -2.02% | 10.122 | 10.152 | 9.978 | 1,348 |
| Nov 28 2024 | 10.184 | 0.04 | 0.43% | 10.186 | 10.186 | 10.062 | 4,439 |
| Nov 27 2024 | 10.14 | 0.02 | 0.20% | 10.186 | 10.30 | 10.078 | 5,450 |
| Nov 26 2024 | 10.12 | 0.07 | 0.68% | 10.15 | 10.184 | 10.084 | 40 |
| Nov 25 2024 | 10.052 | 0.08 | 0.77% | 9.977 | 10.054 | 9.977 | 4,105 |
| Nov 22 2024 | 9.975 | 0.01 | 0.10% | 10.004 | 10.124 | 9.972 | 2,993 |
| Nov 21 2024 | 9.965 | -0.06 | -0.65% | 10.006 | 10.02 | 9.964 | 2,932 |
| Nov 20 2024 | 10.03 | 0.02 | 0.18% | 10.012 | 10.098 | 9.992 | 2,507 |
| Nov 19 2024 | 10.012 | 0.10 | 1.04% | 9.854 | 10.012 | 9.854 | 1,663 |
| Nov 18 2024 | 9.909 | 0.05 | 0.49% | 9.834 | 9.948 | 9.834 | 1,110 |
| Nov 15 2024 | 9.861 | -0.01 | -0.09% | 9.899 | 9.985 | 9.769 | 4,492 |
| Nov 14 2024 | 9.87 | -0.13 | -1.25% | 9.979 | 10.02 | 9.87 | 278 |
| Nov 13 2024 | 9.995 | -0.05 | -0.53% | 10.012 | 10.11 | 9.993 | 2,742 |
| Nov 12 2024 | 10.048 | -0.15 | -1.51% | 10.066 | 10.11 | 10.04 | 2,807 |
| Nov 11 2024 | 10.202 | 0.28 | 2.86% | 10.07 | 10.202 | 10.044 | 12,158 |
| Nov 08 2024 | 9.918 | -0.33 | -3.22% | 10.27 | 10.27 | 9.918 | 4,611 |
| Nov 07 2024 | 10.248 | 0.20 | 1.95% | 10.326 | 10.358 | 10.226 | 3,602 |
| Nov 06 2024 | 10.052 | -0.17 | -1.64% | 10.354 | 10.354 | 10.052 | 7,472 |
| Nov 05 2024 | 10.22 | 0.19 | 1.85% | 10.126 | 10.22 | 10.126 | 4,215 |
| Nov 04 2024 | 10.034 | -0.05 | -0.52% | 9.996 | 10.034 | 9.996 | 245 |
| Nov 01 2024 | 10.086 | 0.04 | 0.42% | 10.062 | 10.122 | 10.062 | 1,359 |
| Oct 31 2024 | 10.044 | -0.08 | -0.81% | 10.07 | 10.084 | 9.991 | 2,432 |
| Oct 30 2024 | 10.126 | -0.13 | -1.29% | 10.418 | 10.418 | 10.126 | 1,800 |
| Oct 29 2024 | 10.258 | -0.02 | -0.21% | 10.22 | 10.414 | 10.214 | 827 |
| Oct 28 2024 | 10.28 | 0.11 | 1.08% | 10.086 | 10.286 | 10.086 | 687 |
| Oct 25 2024 | 10.17 | 0.20 | 1.95% | 10.116 | 10.17 | 10.116 | 1,185 |
| Oct 24 2024 | 9.975 | -0.21 | -2.05% | 10.086 | 10.102 | 9.972 | 2,082 |
| Oct 23 2024 | 10.184 | 0.03 | 0.28% | 10.272 | 10.272 | 10.184 | 3,489 |
| Oct 22 2024 | 10.156 | 0.14 | 1.36% | 9.991 | 10.156 | 9.991 | 4,460 |
| Oct 21 2024 | 10.02 | -0.09 | -0.93% | 10.024 | 10.056 | 9.977 | 4,682 |
| Oct 18 2024 | 10.114 | 0.14 | 1.36% | 9.938 | 10.214 | 9.937 | 10,124 |
| Oct 17 2024 | 9.978 | -0.20 | -1.97% | 10.064 | 10.114 | 9.921 | 2,715 |
| Oct 16 2024 | 10.178 | 0.20 | 1.98% | 9.912 | 10.178 | 9.912 | 2,580 |
| Oct 15 2024 | 9.98 | -0.48 | -4.57% | 10.454 | 10.456 | 9.899 | 14,819 |
| Oct 14 2024 | 10.458 | 0.06 | 0.56% | 10.398 | 10.478 | 10.262 | 8,297 |
| Oct 11 2024 | 10.40 | 0.14 | 1.33% | 10.148 | 10.412 | 10.13 | 9,935 |
| Oct 10 2024 | 10.264 | -0.08 | -0.74% | 10.316 | 10.328 | 10.208 | 11,594 |
| Oct 09 2024 | 10.34 | 0.14 | 1.35% | 10.196 | 10.34 | 10.09 | 2,135 |
| Oct 08 2024 | 10.202 | -0.36 | -3.39% | 10.558 | 10.56 | 10.05 | 40,308 |
| Oct 07 2024 | 10.56 | -0.14 | -1.27% | 10.694 | 10.882 | 10.52 | 22,641 |
| Oct 04 2024 | 10.696 | 0.26 | 2.45% | 10.464 | 10.696 | 10.464 | 54,609 |
| Oct 03 2024 | 10.44 | 0.00 | 0.02% | 10.42 | 10.544 | 10.292 | 20,119 |
| Oct 02 2024 | 10.438 | 0.29 | 2.82% | 10.184 | 10.706 | 10.184 | 8,413 |
| Oct 01 2024 | 10.152 | 0.21 | 2.12% | 9.969 | 10.198 | 9.968 | 1,634 |
| Sep 30 2024 | 9.941 | -0.12 | -1.22% | 10.01 | 10.334 | 9.932 | 6,451 |
| Sep 27 2024 | 10.064 | 0.27 | 2.74% | 9.80 | 10.064 | 9.80 | 6,848 |
| Sep 26 2024 | 9.796 | 0.33 | 3.54% | 9.59 | 9.86 | 9.59 | 23,434 |
| Sep 25 2024 | 9.461 | 0.01 | 0.12% | 9.365 | 9.461 | 9.365 | 2,611 |
| Sep 24 2024 | 9.45 | 0.35 | 3.81% | 9.24 | 9.45 | 9.24 | 6,830 |
| Sep 23 2024 | 9.103 | 0.07 | 0.75% | 9.017 | 9.196 | 9.017 | 2,694 |
| Sep 20 2024 | 9.035 | -0.03 | -0.28% | 9.036 | 9.087 | 9.033 | 5,781 |
| Sep 19 2024 | 9.06 | 0.13 | 1.50% | 8.946 | 9.11 | 8.946 | 4,420 |
| Sep 18 2024 | 8.926 | 0.02 | 0.27% | 8.839 | 8.949 | 8.839 | 207 |
| Sep 17 2024 | 8.902 | 0.08 | 0.88% | 8.822 | 8.946 | 8.822 | 66 |
| Sep 16 2024 | 8.824 | -0.04 | -0.41% | 8.788 | 8.881 | 8.788 | 3,892 |
| Sep 13 2024 | 8.86 | 0.02 | 0.20% | 8.85 | 8.914 | 8.828 | 646 |
| Sep 12 2024 | 8.842 | 0.12 | 1.33% | 8.842 | 8.842 | 8.842 | 497 |
| Sep 11 2024 | 8.726 | 0.01 | 0.07% | 8.726 | 8.726 | 8.726 | 1 |
| Sep 10 2024 | 8.72 | 0.08 | 0.87% | 8.704 | 8.72 | 8.704 | 87 |
| Sep 09 2024 | 8.645 | -0.03 | -0.29% | 8.65 | 8.65 | 8.604 | 1,757 |
| Sep 06 2024 | 8.67 | -0.01 | -0.07% | 8.67 | 8.67 | 8.67 | 450 |
| Sep 05 2024 | 8.676 | -0.04 | -0.49% | 8.668 | 8.742 | 8.668 | 2,485 |
| Sep 04 2024 | 8.719 | 0.00 | 0.06% | 8.754 | 8.767 | 8.719 | 29 |
| Sep 03 2024 | 8.714 | -0.10 | -1.09% | 8.859 | 8.859 | 8.714 | 498 |
