Register for streaming realtime charts, analysis tools, and prices.
XMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5,944.90 | 0.10 | 0.00% | 5,944.80 | 5,986.10 | 5,933.40 | 0 |
| May 09 2024 | 5,944.80 | -35.00 | -0.59% | 5,979.80 | 5,979.80 | 5,932.60 | 0 |
| May 08 2024 | 5,979.80 | -10.70 | -0.18% | 5,990.50 | 5,991.80 | 5,961.10 | 0 |
| May 07 2024 | 5,990.50 | 86.50 | 1.47% | 5,904.00 | 5,990.50 | 5,904.00 | 0 |
| May 06 2024 | 5,904.00 | 53.20 | 0.91% | 5,850.80 | 5,912.40 | 5,850.80 | 0 |
| May 03 2024 | 5,850.80 | 7.60 | 0.13% | 5,843.20 | 5,871.50 | 5,840.80 | 0 |
| May 02 2024 | 5,843.20 | 20.70 | 0.36% | 5,822.50 | 5,856.60 | 5,821.70 | 0 |
| May 01 2024 | 5,822.50 | -117.50 | -1.98% | 5,940.00 | 5,940.00 | 5,803.80 | 0 |
| Apr 30 2024 | 5,940.00 | 25.00 | 0.42% | 5,915.00 | 5,983.40 | 5,915.00 | 0 |
| Apr 29 2024 | 5,915.00 | 31.40 | 0.53% | 5,883.60 | 5,915.00 | 5,870.90 | 0 |
| Apr 26 2024 | 5,883.60 | -81.60 | -1.37% | 5,965.20 | 5,965.20 | 5,848.30 | 0 |
| Apr 24 2024 | 5,965.20 | -7.10 | -0.12% | 5,972.30 | 5,986.30 | 5,891.30 | 0 |
| Apr 23 2024 | 5,972.30 | -30.50 | -0.51% | 6,002.80 | 6,005.00 | 5,960.90 | 0 |
| Apr 22 2024 | 6,002.80 | 64.00 | 1.08% | 5,938.80 | 6,053.80 | 5,938.80 | 0 |
| Apr 19 2024 | 5,938.80 | -68.90 | -1.15% | 6,007.70 | 6,007.70 | 5,895.90 | 0 |
| Apr 18 2024 | 6,007.70 | 61.90 | 1.04% | 5,945.80 | 6,041.80 | 5,945.80 | 0 |
| Apr 17 2024 | 5,945.80 | -11.60 | -0.19% | 5,957.40 | 5,972.90 | 5,922.20 | 0 |
| Apr 16 2024 | 5,957.40 | -133.10 | -2.19% | 6,090.50 | 6,090.50 | 5,937.50 | 0 |
| Apr 15 2024 | 6,090.50 | 30.10 | 0.50% | 6,060.40 | 6,109.40 | 6,050.10 | 0 |
| Apr 12 2024 | 6,060.40 | -20.70 | -0.34% | 6,081.10 | 6,081.10 | 6,021.00 | 0 |
| Apr 11 2024 | 6,081.10 | 46.50 | 0.77% | 6,034.60 | 6,091.60 | 5,989.70 | 0 |
| Apr 10 2024 | 6,034.60 | 50.60 | 0.85% | 5,984.00 | 6,055.80 | 5,984.00 | 0 |
| Apr 09 2024 | 5,984.00 | 103.30 | 1.76% | 5,880.70 | 6,016.00 | 5,880.70 | 0 |
| Apr 08 2024 | 5,880.70 | 26.20 | 0.45% | 5,854.50 | 5,892.90 | 5,810.00 | 0 |
| Apr 05 2024 | 5,854.50 | -47.90 | -0.81% | 5,902.40 | 5,902.40 | 5,820.80 | 0 |
| Apr 04 2024 | 5,902.40 | 15.80 | 0.27% | 5,886.60 | 5,912.70 | 5,881.80 | 0 |
| Apr 03 2024 | 5,886.60 | -39.60 | -0.67% | 5,926.20 | 5,965.20 | 5,883.20 | 0 |
| Apr 02 2024 | 5,926.20 | 84.60 | 1.45% | 5,841.60 | 5,939.70 | 5,841.60 | 0 |
| Mar 28 2024 | 5,841.60 | 100.50 | 1.75% | 5,741.10 | 5,871.40 | 5,741.10 | 0 |
| Mar 27 2024 | 5,741.10 | 17.50 | 0.31% | 5,723.60 | 5,741.10 | 5,670.60 | 0 |
| Mar 26 2024 | 5,723.60 | -44.70 | -0.77% | 5,768.30 | 5,796.80 | 5,706.10 | 0 |
| Mar 25 2024 | 5,768.30 | 37.30 | 0.65% | 5,731.00 | 5,803.90 | 5,731.00 | 0 |
| Mar 22 2024 | 5,731.00 | -59.80 | -1.03% | 5,790.80 | 5,803.20 | 5,711.80 | 0 |
| Mar 21 2024 | 5,790.80 | 67.30 | 1.18% | 5,723.50 | 5,796.50 | 5,721.90 | 0 |
| Mar 20 2024 | 5,723.50 | -4.40 | -0.08% | 5,727.90 | 5,763.30 | 5,703.20 | 0 |
| Mar 19 2024 | 5,727.90 | 124.90 | 2.23% | 5,603.00 | 5,736.50 | 5,603.00 | 0 |
| Mar 18 2024 | 5,603.00 | 0.90 | 0.02% | 5,595.90 | 5,612.40 | 5,575.70 | 0 |
| Mar 15 2024 | 5,602.10 | -109.30 | -1.91% | 5,711.40 | 5,711.40 | 5,568.10 | 0 |
| Mar 14 2024 | 5,711.40 | 120.20 | 2.15% | 5,591.20 | 5,728.20 | 5,591.20 | 0 |
| Mar 13 2024 | 5,591.20 | -52.30 | -0.93% | 5,643.50 | 5,643.50 | 5,583.40 | 0 |
| Mar 12 2024 | 5,643.50 | 7.80 | 0.14% | 5,635.70 | 5,669.80 | 5,614.80 | 0 |
| Mar 11 2024 | 5,635.70 | -158.10 | -2.73% | 5,793.80 | 5,793.80 | 5,634.00 | 0 |
| Mar 08 2024 | 5,793.80 | 3.30 | 0.06% | 5,790.50 | 5,811.30 | 5,774.90 | 0 |
| Mar 07 2024 | 5,790.50 | -2.30 | -0.04% | 5,792.80 | 5,802.00 | 5,740.30 | 0 |
| Mar 06 2024 | 5,792.80 | -32.90 | -0.56% | 5,825.70 | 5,825.70 | 5,742.40 | 0 |
| Mar 05 2024 | 5,825.70 | 40.90 | 0.71% | 5,784.80 | 5,868.80 | 5,784.80 | 0 |
| Mar 04 2024 | 5,784.80 | -46.00 | -0.79% | 5,830.80 | 5,861.90 | 5,770.40 | 0 |
| Mar 01 2024 | 5,830.80 | 116.50 | 2.04% | 5,714.30 | 5,838.50 | 5,714.30 | 0 |
| Feb 29 2024 | 5,714.30 | 13.30 | 0.23% | 5,701.00 | 5,738.80 | 5,645.50 | 0 |
| Feb 28 2024 | 5,701.00 | -3.20 | -0.06% | 5,704.20 | 5,753.90 | 5,696.60 | 0 |
| Feb 27 2024 | 5,704.20 | -27.50 | -0.48% | 5,731.70 | 5,731.70 | 5,639.40 | 0 |
| Feb 26 2024 | 5,731.70 | -22.60 | -0.39% | 5,754.30 | 5,809.40 | 5,716.00 | 0 |
| Feb 23 2024 | 5,754.30 | -1.70 | -0.03% | 5,756.00 | 5,786.80 | 5,715.90 | 0 |
| Feb 22 2024 | 5,756.00 | 3.10 | 0.05% | 5,752.90 | 5,778.80 | 5,726.00 | 0 |
| Feb 21 2024 | 5,752.90 | -99.80 | -1.71% | 5,852.70 | 5,852.70 | 5,677.80 | 0 |
| Feb 20 2024 | 5,852.70 | -70.10 | -1.18% | 5,922.80 | 5,929.30 | 5,802.60 | 0 |
| Feb 19 2024 | 5,922.80 | 37.50 | 0.64% | 5,885.30 | 6,002.10 | 5,885.30 | 0 |
| Feb 16 2024 | 5,885.30 | 95.00 | 1.64% | 5,790.30 | 5,896.20 | 5,790.30 | 0 |
| Feb 15 2024 | 5,790.30 | -54.60 | -0.93% | 5,844.90 | 5,849.20 | 5,757.20 | 0 |
| Feb 14 2024 | 5,844.90 | -65.60 | -1.11% | 5,910.50 | 5,910.50 | 5,788.50 | 0 |
| Feb 13 2024 | 5,910.50 | 24.60 | 0.42% | 5,885.90 | 5,944.70 | 5,885.90 | 0 |
| Feb 12 2024 | 5,885.90 | -36.60 | -0.62% | 5,922.50 | 5,922.50 | 5,871.10 | 0 |
![Logo of MobileGo [Ethereum] (EMGOBTC).](/common/images/company/COIN_EMGOUSD.png){kind=small}
