Register to chat with like-minded investors on our interactive forums.
EH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 16.21 | -0.26 | -1.58% | 16.51 | 16.60 | 16.07 | 1,250,513 |
| May 21 2024 | 16.47 | -0.53 | -3.12% | 17.21 | 17.61 | 16.365 | 2,125,757 |
| May 20 2024 | 17.00 | -2.15 | -11.23% | 20.05 | 20.40 | 16.66 | 4,384,381 |
| May 17 2024 | 19.15 | 0.17 | 0.90% | 19.58 | 19.64 | 18.68 | 1,875,676 |
| May 16 2024 | 18.98 | 1.10 | 6.15% | 18.10 | 19.4942 | 18.10 | 2,351,709 |
| May 15 2024 | 17.88 | -0.24 | -1.32% | 18.41 | 18.68 | 17.57 | 1,268,220 |
| May 14 2024 | 18.12 | 0.18 | 1.00% | 17.93 | 18.5382 | 17.828 | 1,261,058 |
| May 13 2024 | 17.94 | 0.58 | 3.34% | 17.72 | 18.20 | 17.42 | 987,541 |
| May 10 2024 | 17.36 | -0.43 | -2.42% | 17.80 | 17.98 | 17.20 | 1,031,382 |
| May 09 2024 | 17.79 | 0.06 | 0.34% | 18.00 | 18.30 | 17.74 | 710,067 |
| May 08 2024 | 17.73 | -0.66 | -3.59% | 18.20 | 18.45 | 17.55 | 1,122,845 |
| May 07 2024 | 18.39 | -0.31 | -1.66% | 18.73 | 19.09 | 18.15 | 1,113,482 |
| May 06 2024 | 18.70 | 1.32 | 7.59% | 18.09 | 19.28 | 17.80 | 3,428,075 |
| May 03 2024 | 17.38 | -0.94 | -5.13% | 18.01 | 18.035 | 17.38 | 1,052,584 |
| May 02 2024 | 18.32 | 0.56 | 3.15% | 18.24 | 18.50 | 17.705 | 1,072,808 |
| May 01 2024 | 17.76 | -0.06 | -0.34% | 17.50 | 18.12 | 17.5007 | 751,492 |
| Apr 30 2024 | 17.82 | -0.86 | -4.60% | 18.07 | 18.7623 | 17.51 | 1,030,017 |
| Apr 29 2024 | 18.68 | 0.44 | 2.41% | 18.35 | 19.30 | 18.0914 | 1,623,927 |
| Apr 26 2024 | 18.24 | 0.05 | 0.27% | 17.69 | 18.32 | 17.69 | 1,136,844 |
| Apr 25 2024 | 18.19 | 0.71 | 4.06% | 17.48 | 18.34 | 17.03 | 1,444,757 |
| Apr 24 2024 | 17.48 | 0.13 | 0.75% | 18.10 | 18.11 | 17.045 | 1,439,993 |
| Apr 23 2024 | 17.35 | 0.35 | 2.06% | 17.06 | 17.42 | 16.61 | 847,206 |
| Apr 22 2024 | 17.00 | -0.49 | -2.80% | 16.41 | 17.03 | 15.712 | 1,816,306 |
| Apr 19 2024 | 17.49 | -0.80 | -4.37% | 18.29 | 18.75 | 17.41 | 1,009,238 |
| Apr 18 2024 | 18.29 | 0.98 | 5.66% | 17.55 | 18.505 | 16.92 | 1,549,111 |
| Apr 17 2024 | 17.31 | 0.95 | 5.81% | 17.40 | 18.13 | 17.1203 | 1,705,831 |
| Apr 16 2024 | 16.36 | -0.01 | -0.06% | 15.70 | 16.43 | 15.62 | 1,008,408 |
| Apr 15 2024 | 16.37 | -0.52 | -3.08% | 17.28 | 17.33 | 16.11 | 1,548,283 |
| Apr 12 2024 | 16.89 | -1.68 | -9.05% | 18.25 | 18.36 | 16.816 | 2,106,436 |
| Apr 11 2024 | 18.57 | -0.77 | -3.98% | 19.00 | 19.1871 | 17.60 | 1,952,544 |
| Apr 10 2024 | 19.34 | -0.81 | -4.02% | 20.01 | 20.74 | 19.1906 | 1,367,077 |
| Apr 09 2024 | 20.15 | -0.15 | -0.74% | 20.25 | 21.68 | 19.89 | 1,807,688 |
| Apr 08 2024 | 20.30 | 0.94 | 4.86% | 20.74 | 21.98 | 19.55 | 3,280,072 |
| Apr 05 2024 | 19.36 | 0.76 | 4.09% | 18.18 | 19.55 | 18.13 | 1,253,419 |
| Apr 04 2024 | 18.60 | -0.29 | -1.54% | 19.10 | 19.515 | 18.29 | 1,184,118 |
| Apr 03 2024 | 18.89 | 1.09 | 6.12% | 17.92 | 19.10 | 17.92 | 1,332,415 |
| Apr 02 2024 | 17.80 | -2.60 | -12.75% | 18.82 | 18.92 | 17.52 | 2,948,160 |
| Apr 01 2024 | 20.40 | -0.17 | -0.83% | 20.34 | 21.08 | 19.73 | 1,541,570 |
| Mar 28 2024 | 20.57 | 1.78 | 9.47% | 19.71 | 21.20 | 19.115 | 4,153,076 |
| Mar 27 2024 | 18.79 | 1.39 | 7.99% | 17.79 | 18.79 | 17.57 | 1,788,741 |
| Mar 26 2024 | 17.40 | -0.12 | -0.68% | 17.97 | 18.03 | 17.23 | 790,763 |
| Mar 25 2024 | 17.52 | -1.21 | -6.46% | 18.20 | 19.09 | 17.18 | 1,513,571 |
| Mar 22 2024 | 18.73 | 0.93 | 5.22% | 17.40 | 19.08 | 16.875 | 1,926,434 |
| Mar 21 2024 | 17.80 | -0.74 | -3.99% | 18.30 | 19.58 | 17.17 | 2,436,340 |
| Mar 20 2024 | 18.54 | 0.63 | 3.52% | 18.21 | 18.90 | 17.36 | 2,945,405 |
| Mar 19 2024 | 17.91 | 2.41 | 15.55% | 15.90 | 18.2476 | 14.50 | 4,848,783 |
| Mar 18 2024 | 15.50 | 0.13 | 0.85% | 17.67 | 19.925 | 15.05 | 7,546,566 |
| Mar 15 2024 | 15.37 | 1.76 | 12.93% | 14.06 | 16.45 | 13.90 | 3,263,859 |
| Mar 14 2024 | 13.61 | -1.09 | -7.41% | 14.51 | 14.72 | 13.55 | 1,292,933 |
| Mar 13 2024 | 14.70 | 0.22 | 1.52% | 14.70 | 15.33 | 14.1303 | 1,673,100 |
| Mar 12 2024 | 14.48 | 1.72 | 13.48% | 13.80 | 14.77 | 13.07 | 2,773,511 |
| Mar 11 2024 | 12.76 | 1.35 | 11.83% | 12.01 | 13.93 | 11.97 | 2,338,583 |
| Mar 08 2024 | 11.41 | 0.24 | 2.15% | 11.29 | 11.63 | 11.20 | 533,678 |
| Mar 07 2024 | 11.17 | -0.05 | -0.45% | 11.23 | 11.35 | 10.95 | 506,146 |
| Mar 06 2024 | 11.22 | 0.64 | 6.05% | 10.95 | 11.60 | 10.95 | 605,247 |
| Mar 05 2024 | 10.58 | -0.25 | -2.31% | 10.63 | 10.85 | 10.54 | 414,134 |
| Mar 04 2024 | 10.83 | -0.40 | -3.56% | 11.36 | 11.38 | 10.81 | 522,265 |
| Mar 01 2024 | 11.23 | 0.44 | 4.08% | 10.92 | 11.445 | 10.763 | 460,447 |
| Feb 29 2024 | 10.79 | 0.24 | 2.27% | 10.95 | 11.22 | 10.7775 | 469,123 |
| Feb 28 2024 | 10.55 | -0.68 | -6.06% | 11.10 | 11.20 | 10.50 | 579,586 |
| Feb 27 2024 | 11.23 | 0.35 | 3.22% | 11.06 | 11.64 | 11.06 | 893,763 |
| Feb 26 2024 | 10.88 | 0.53 | 5.12% | 10.46 | 11.08 | 10.39 | 665,023 |
| Feb 23 2024 | 10.35 | -0.04 | -0.38% | 10.50 | 10.59 | 10.12 | 358,763 |
![Logo of LON Token [Tokenlon] (LONETH).](/common/images/company/COIN_LONUSD.png){kind=small}
