eMark Historical Data

DEM Page 2
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.00384
-0.41%
$ 161,238 $ 139
Dec 15, 2024 $ 0.00386
+2.81%
$ 162,032 $ 116
Dec 14, 2024 $ 0.00375
-0.64%
$ 157,591 $ 63
Dec 13, 2024 $ 0.00378
+6.41%
$ 158,572 $ 101
Dec 12, 2024 $ 0.00355
-2.93%
$ 149,029 $ 43
Dec 11, 2024 $ 0.00366
+3.95%
$ 153,529 $ 61
Dec 10, 2024 $ 0.00352
-1.64%
$ 147,704 $ 199
Dec 9, 2024 $ 0.00358
-3.51%
$ 150,171 $ 131
Dec 8, 2024 $ 0.00371
+11.00%
$ 155,660 $ 149
Dec 7, 2024 $ 0.00334
-0.29%
$ 140,217 $ 71
Dec 6, 2024 $ 0.00332
-3.99%
$ 139,610 $ 169
Dec 5, 2024 $ 0.00344
+0.34%
$ 144,471 $ 81
Dec 4, 2024 $ 0.00343
+10.08%
$ 144,023 $ 141
Dec 3, 2024 $ 0.00312
-11.03%
$ 130,863 $ 346
Dec 2, 2024 $ 0.0035
-13.47%
$ 146,690 $ 338
Dec 1, 2024 $ 0.00405
+15.71%
$ 171,644 $ 349
Nov 30, 2024 $ 0.00346
-11.99%
$ 145,462 $ 494
Nov 29, 2024 $ 0.00394
+12.35%
$ 165,266 $ 324
Nov 28, 2024 $ 0.0035
+7.23%
$ 147,065 $ 437
Nov 27, 2024 $ 0.00328
+2.01%
$ 138,517 $ 58
Nov 26, 2024 $ 0.0033
+1.16%
$ 129,720 $ 51
Nov 25, 2024 $ 0.00325
-1.54%
$ 138,072 $ 169
Nov 24, 2024 $ 0.00354
-2.52%
$ 148,729 $ 49
Nov 23, 2024 $ 0.00363
-0.46%
$ 152,371 $ 50
Nov 22, 2024 $ 0.00365
-2.30%
$ 153,327 $ 74
Nov 21, 2024 $ 0.00374
+2.62%
$ 144,066 $ 120
Nov 20, 2024 $ 0.00364
+0.37%
$ 152,744 $ 1
Nov 19, 2024 $ 0.00362
+9.07%
$ 151,962 $ 0.1
Nov 18, 2024 $ 0.00328
-3.77%
$ 137,856 $ 47
Nov 17, 2024 $ 0.00341
+5.21%
$ 143,254 $ 69
Nov 16, 2024 $ 0.00324
-3.15%
$ 136,165 $ 162
Nov 15, 2024 $ 0.00335
+3.70%
$ 140,584 $ 165
Nov 14, 2024 $ 0.00324
-4.45%
$ 136,088 $ 379
Nov 13, 2024 $ 0.00339
+27.26%
$ 142,427 $ 1,502
Nov 12, 2024 $ 0.00267
-3.18%
$ 111,949 $ 166
Nov 11, 2024 $ 0.00275
+5.89%
$ 115,647 $ 369
Nov 10, 2024 $ 0.0026
+5.64%
$ 109,198 $ 488
Nov 9, 2024 $ 0.00246
-0.56%
$ 103,366 $ 139
Nov 8, 2024 $ 0.00248
+4.21%
$ 103,944 $ 110
Nov 7, 2024 $ 0.00237
+0.93%
$ 99,710 $ 115
Nov 6, 2024 $ 0.00235
+9.15%
$ 98,790 $ 74
Nov 5, 2024 $ 0.00216
+1.60%
$ 90,518 $ 48
Nov 4, 2024 $ 0.00212
-5.67%
$ 89,071 $ 341
Nov 3, 2024 $ 0.00225
-4.58%
$ 94,426 $ 120
Nov 2, 2024 $ 0.00236
-0.14%
$ 98,955 $ 59
Nov 1, 2024 $ 0.00236
-4.87%
$ 99,097 $ 357
Oct 31, 2024 $ 0.00248
+3.94%
$ 104,208 $ 1,052
Oct 30, 2024 $ 0.00239
-18.88%
$ 100,260 $ 383
Oct 29, 2024 $ 0.00294
+20.30%
$ 123,594 $ 410
Oct 28, 2024 $ 0.00245
+2.33%
$ 102,728 $ 80