Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMA.PR.H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.49 | 0.09 | 0.40% | 22.35 | 22.49 | 22.35 | 2,474 |
| May 15 2024 | 22.40 | 0.16 | 0.72% | 22.23 | 22.43 | 22.23 | 3,600 |
| May 14 2024 | 22.24 | 0.04 | 0.18% | 22.20 | 22.24 | 22.20 | 6,200 |
| May 13 2024 | 22.20 | 0.00 | 0.00% | 22.19 | 22.20 | 22.14 | 3,000 |
| May 10 2024 | 22.20 | 0.29 | 1.32% | 21.92 | 22.20 | 21.92 | 3,600 |
| May 09 2024 | 21.91 | 0.01 | 0.05% | 21.91 | 21.91 | 21.90 | 1,300 |
| May 08 2024 | 21.90 | -0.05 | -0.23% | 21.86 | 22.00 | 21.86 | 4,300 |
| May 07 2024 | 21.95 | -0.05 | -0.23% | 21.85 | 21.95 | 21.85 | 6,100 |
| May 06 2024 | 22.00 | 0.37 | 1.71% | 21.71 | 22.00 | 21.71 | 4,423 |
| May 03 2024 | 21.63 | 0.06 | 0.28% | 21.75 | 21.75 | 21.60 | 6,100 |
| May 02 2024 | 21.57 | -0.24 | -1.10% | 21.50 | 21.59 | 21.50 | 5,821 |
| May 01 2024 | 21.81 | 0.82 | 3.91% | 21.02 | 21.81 | 21.00 | 4,754 |
| Apr 30 2024 | 20.99 | -0.07 | -0.33% | 20.99 | 20.99 | 20.95 | 10,948 |
| Apr 29 2024 | 21.06 | 0.02 | 0.10% | 21.10 | 21.10 | 20.99 | 97,600 |
| Apr 26 2024 | 21.04 | 0.04 | 0.19% | 20.97 | 21.05 | 20.96 | 4,900 |
| Apr 25 2024 | 21.00 | 0.00 | 0.00% | 21.05 | 21.05 | 20.95 | 12,477 |
| Apr 24 2024 | 21.00 | 0.00 | 0.00% | 21.15 | 21.15 | 21.00 | 8,026 |
| Apr 23 2024 | 21.00 | -0.10 | -0.47% | 21.20 | 21.20 | 21.00 | 6,380 |
| Apr 22 2024 | 21.10 | -0.13 | -0.61% | 21.40 | 21.40 | 21.00 | 2,900 |
| Apr 19 2024 | 21.23 | -0.02 | -0.09% | 21.59 | 21.59 | 20.90 | 12,210 |
| Apr 18 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0 |
| Apr 17 2024 | 21.25 | -0.08 | -0.38% | 21.25 | 21.25 | 21.25 | 110 |
| Apr 16 2024 | 21.33 | -0.20 | -0.93% | 21.59 | 21.59 | 21.14 | 3,131 |
| Apr 15 2024 | 21.53 | -0.27 | -1.24% | 21.90 | 22.15 | 21.53 | 4,750 |
| Apr 12 2024 | 21.80 | -0.12 | -0.55% | 21.83 | 21.83 | 21.80 | 3,830 |
| Apr 11 2024 | 21.92 | -0.26 | -1.17% | 22.00 | 22.00 | 21.92 | 1,090 |
| Apr 10 2024 | 22.18 | -0.02 | -0.09% | 22.11 | 22.18 | 21.92 | 2,600 |
| Apr 09 2024 | 22.20 | -0.26 | -1.16% | 22.16 | 22.20 | 22.10 | 4,100 |
| Apr 08 2024 | 22.46 | 0.46 | 2.09% | 22.25 | 22.46 | 22.25 | 850 |
| Apr 05 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.10 | 21.97 | 5,825 |
| Apr 04 2024 | 22.00 | -0.18 | -0.81% | 22.12 | 22.12 | 22.00 | 2,700 |
| Apr 03 2024 | 22.18 | -0.07 | -0.31% | 22.25 | 22.25 | 22.17 | 3,222 |
| Apr 02 2024 | 22.25 | 0.15 | 0.68% | 22.16 | 22.25 | 22.16 | 3,500 |
| Apr 01 2024 | 22.10 | 0.00 | 0.00% | 22.10 | 22.10 | 22.10 | 0 |
| Mar 28 2024 | 22.10 | 0.15 | 0.68% | 22.00 | 22.26 | 22.00 | 3,250 |
| Mar 27 2024 | 21.95 | -0.32 | -1.44% | 22.25 | 22.25 | 21.95 | 2,050 |
| Mar 26 2024 | 22.27 | 0.00 | 0.00% | 22.27 | 22.27 | 22.27 | 90 |
| Mar 25 2024 | 22.27 | 0.32 | 1.46% | 22.21 | 22.27 | 22.21 | 845 |
| Mar 22 2024 | 21.95 | -0.03 | -0.14% | 21.95 | 22.15 | 21.95 | 5,076 |
| Mar 21 2024 | 21.98 | -0.07 | -0.32% | 21.83 | 21.98 | 21.83 | 2,350 |
| Mar 20 2024 | 22.05 | 0.15 | 0.68% | 22.05 | 22.05 | 22.05 | 100 |
| Mar 19 2024 | 21.90 | 0.17 | 0.78% | 21.73 | 21.90 | 21.67 | 2,200 |
| Mar 18 2024 | 21.73 | 0.23 | 1.07% | 21.70 | 21.73 | 21.50 | 3,590 |
| Mar 15 2024 | 21.50 | -0.09 | -0.42% | 21.70 | 21.70 | 21.50 | 800 |
| Mar 14 2024 | 21.59 | -0.15 | -0.69% | 21.50 | 21.59 | 21.45 | 4,980 |
| Mar 13 2024 | 21.74 | 0.24 | 1.12% | 21.45 | 21.74 | 21.40 | 7,200 |
| Mar 12 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 200 |
| Mar 11 2024 | 21.50 | -0.25 | -1.15% | 21.75 | 21.75 | 21.15 | 3,967 |
| Mar 08 2024 | 21.75 | 0.00 | 0.00% | 21.62 | 21.75 | 21.60 | 5,300 |
| Mar 07 2024 | 21.75 | -0.30 | -1.36% | 22.05 | 22.05 | 21.75 | 2,800 |
| Mar 06 2024 | 22.05 | 0.55 | 2.56% | 21.70 | 22.05 | 21.70 | 3,368 |
| Mar 05 2024 | 21.50 | -0.20 | -0.92% | 21.95 | 21.95 | 21.50 | 3,912 |
| Mar 04 2024 | 21.70 | 0.35 | 1.64% | 21.68 | 21.70 | 21.68 | 1,700 |
| Mar 01 2024 | 21.35 | -0.10 | -0.47% | 21.45 | 21.45 | 21.32 | 1,465 |
| Feb 29 2024 | 21.45 | 0.16 | 0.75% | 21.41 | 21.45 | 21.29 | 1,878 |
| Feb 28 2024 | 21.29 | -0.01 | -0.05% | 21.26 | 21.32 | 21.26 | 2,700 |
| Feb 27 2024 | 21.30 | 0.06 | 0.28% | 21.24 | 21.35 | 21.24 | 4,350 |
| Feb 26 2024 | 21.24 | -0.06 | -0.28% | 22.49 | 22.49 | 21.24 | 3,800 |
| Feb 23 2024 | 21.30 | -0.25 | -1.16% | 21.74 | 21.74 | 21.30 | 3,997 |
| Feb 22 2024 | 21.55 | 0.11 | 0.51% | 21.45 | 21.55 | 21.45 | 2,800 |
| Feb 21 2024 | 21.44 | 0.07 | 0.33% | 21.40 | 21.68 | 21.37 | 2,900 |
| Feb 20 2024 | 21.37 | 0.07 | 0.33% | 21.50 | 21.50 | 21.37 | 6,750 |
![Logo of LON Token [Tokenlon] (LONUST).](/common/images/company/COIN_LONUSD.png){kind=small}
