Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMQQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 10.0155 | -0.09 | -0.90% | 9.938 | 10.082 | 9.908 | 1,966 |
| May 23 2024 | 10.106 | -0.06 | -0.57% | 10.028 | 10.186 | 10.028 | 2,696 |
| May 22 2024 | 10.164 | -0.06 | -0.62% | 10.20 | 10.255 | 10.153 | 264 |
| May 21 2024 | 10.227 | -0.17 | -1.65% | 10.238 | 10.268 | 10.202 | 22,157 |
| May 20 2024 | 10.399 | -0.07 | -0.70% | 10.462 | 10.462 | 10.348 | 7,888 |
| May 17 2024 | 10.472 | 0.15 | 1.44% | 10.374 | 10.484 | 10.333 | 15 |
| May 16 2024 | 10.323 | 0.16 | 1.59% | 10.32 | 10.344 | 10.294 | 363 |
| May 15 2024 | 10.161 | 0.08 | 0.79% | 10.174 | 10.174 | 10.093 | 2,799 |
| May 14 2024 | 10.081 | 0.07 | 0.67% | 10.00 | 10.081 | 10.00 | 254 |
| May 13 2024 | 10.014 | 0.12 | 1.26% | 9.969 | 10.092 | 9.9485 | 2,039 |
| May 10 2024 | 9.8895 | 0.04 | 0.39% | 9.90 | 9.9625 | 9.83 | 1,942 |
| May 09 2024 | 9.8515 | 0.06 | 0.65% | 9.854 | 9.878 | 9.8335 | 4,031 |
| May 08 2024 | 9.7875 | -0.06 | -0.58% | 9.74 | 9.8255 | 9.6805 | 64,009 |
| May 07 2024 | 9.845 | -0.10 | -0.96% | 9.821 | 9.9045 | 9.793 | 22,461 |
| May 03 2024 | 9.94 | 0.27 | 2.83% | 9.819 | 11.107 | 9.781 | 13,695 |
| May 02 2024 | 9.6665 | 0.37 | 4.01% | 9.526 | 9.7045 | 9.51 | 9,474 |
| May 01 2024 | 9.2935 | -0.01 | -0.13% | 9.291 | 9.357 | 9.0705 | 2,904 |
| Apr 30 2024 | 9.306 | -0.10 | -1.07% | 9.394 | 9.422 | 8.638 | 21,554 |
| Apr 29 2024 | 9.407 | 0.00 | -0.01% | 9.444 | 9.444 | 9.362 | 5,252 |
| Apr 26 2024 | 9.4075 | 0.20 | 2.22% | 9.408 | 9.5055 | 8.6865 | 35,123 |
| Apr 25 2024 | 9.203 | -0.03 | -0.35% | 9.273 | 9.3225 | 8.6205 | 4,250 |
| Apr 24 2024 | 9.235 | 0.08 | 0.85% | 9.31 | 9.3555 | 9.227 | 29,045 |
| Apr 23 2024 | 9.157 | 0.29 | 3.25% | 9.058 | 9.1755 | 8.509 | 151 |
| Apr 22 2024 | 8.8685 | 0.17 | 1.98% | 8.811 | 8.9405 | 8.7555 | 3,470 |
| Apr 19 2024 | 8.6965 | -0.08 | -0.88% | 8.617 | 8.7215 | 8.617 | 11,368 |
| Apr 18 2024 | 8.774 | 0.08 | 0.93% | 8.773 | 8.801 | 8.761 | 5,425 |
| Apr 17 2024 | 8.6935 | -0.05 | -0.57% | 8.753 | 8.8135 | 8.623 | 3,523 |
| Apr 16 2024 | 8.743 | -0.14 | -1.58% | 8.729 | 8.8125 | 8.582 | 1,371 |
| Apr 15 2024 | 8.883 | -0.04 | -0.48% | 8.88 | 9.0025 | 8.841 | 556 |
| Apr 12 2024 | 8.9255 | -0.17 | -1.85% | 9.056 | 9.0715 | 8.819 | 58,306 |
| Apr 11 2024 | 9.094 | 0.03 | 0.30% | 9.15 | 9.275 | 8.9345 | 2,406 |
| Apr 10 2024 | 9.067 | -0.04 | -0.45% | 9.193 | 9.279 | 8.8135 | 10,112 |
| Apr 09 2024 | 9.108 | 0.03 | 0.32% | 9.046 | 9.14 | 9.046 | 2,015 |
| Apr 08 2024 | 9.0785 | 0.06 | 0.72% | 9.042 | 9.117 | 8.9735 | 1,338 |
| Apr 05 2024 | 9.014 | -0.09 | -0.95% | 9.012 | 9.0865 | 8.757 | 1,221 |
| Apr 04 2024 | 9.10 | 0.06 | 0.67% | 9.08 | 9.1485 | 8.8325 | 5,038 |
| Apr 03 2024 | 9.039 | -0.02 | -0.22% | 9.013 | 9.064 | 8.937 | 5,757 |
| Apr 02 2024 | 9.0585 | 0.06 | 0.66% | 9.008 | 9.113 | 8.8105 | 518 |
| Mar 28 2024 | 8.9995 | 0.09 | 1.06% | 9.015 | 9.0855 | 8.927 | 4,578 |
| Mar 27 2024 | 8.9055 | -0.06 | -0.70% | 8.93 | 9.0255 | 8.864 | 150 |
| Mar 26 2024 | 8.968 | 0.10 | 1.07% | 8.951 | 9.019 | 8.9135 | 13,084 |
| Mar 25 2024 | 8.873 | -0.05 | -0.53% | 8.91 | 8.962 | 8.8565 | 34,146 |
| Mar 22 2024 | 8.9205 | -0.13 | -1.45% | 8.90 | 9.004 | 8.8685 | 150 |
| Mar 21 2024 | 9.052 | 0.10 | 1.07% | 9.052 | 9.052 | 9.052 | 981 |
| Mar 20 2024 | 8.956 | 0.04 | 0.47% | 8.984 | 9.0975 | 8.9245 | 910 |
| Mar 19 2024 | 8.914 | -0.04 | -0.45% | 8.89 | 8.914 | 8.7955 | 16,628 |
| Mar 18 2024 | 8.9545 | 0.07 | 0.81% | 8.94 | 8.9955 | 8.8745 | 5,610 |
| Mar 15 2024 | 8.8825 | -0.06 | -0.69% | 8.94 | 8.94 | 8.8505 | 784 |
| Mar 14 2024 | 8.9445 | -0.15 | -1.67% | 9.038 | 9.0865 | 8.9175 | 200 |
| Mar 13 2024 | 9.096 | 0.07 | 0.76% | 9.041 | 9.1365 | 9.041 | 3,394 |
| Mar 12 2024 | 9.027 | 0.19 | 2.11% | 8.987 | 9.0555 | 8.754 | 1,370 |
| Mar 11 2024 | 8.8405 | 0.19 | 2.16% | 8.783 | 8.9065 | 8.6785 | 19,686 |
| Mar 08 2024 | 8.654 | -0.03 | -0.31% | 8.698 | 8.795 | 8.6355 | 151 |
| Mar 07 2024 | 8.681 | -0.07 | -0.84% | 8.693 | 8.706 | 8.617 | 1,108 |
| Mar 06 2024 | 8.7545 | 0.17 | 1.98% | 8.716 | 8.8525 | 8.6555 | 6,240 |
| Mar 05 2024 | 8.5845 | -0.14 | -1.57% | 8.618 | 8.70 | 8.504 | 330 |
| Mar 04 2024 | 8.7215 | -0.14 | -1.61% | 8.883 | 8.932 | 8.7215 | 24,027 |
| Mar 01 2024 | 8.8645 | 0.18 | 2.13% | 8.844 | 8.915 | 8.7675 | 4,295 |
| Feb 29 2024 | 8.68 | -0.03 | -0.36% | 8.68 | 8.68 | 8.68 | 9 |
| Feb 28 2024 | 8.711 | -0.19 | -2.13% | 8.77 | 8.848 | 8.6625 | 6,519 |
![Logo of Merit Circle [OLD] (MCBTC).](/common/images/company/COIN_MCUSD.png){kind=small}
