eMark Historical Data

DEM Page 4
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $0.00198
-0.35%
$83,309 $37
Sep 6, 2024 $0.00199
-1.79%
$83,603 $35
Sep 5, 2024 $0.00203
-14.42%
$85,121 $222
Sep 4, 2024 $0.00233
+12.46%
$97,857 $468
Sep 3, 2024 $0.00207
+5.81%
$87,011 $240
Sep 2, 2024 $0.00196
-0.17%
$82,361 $38
Sep 1, 2024 $0.00196
-0.99%
$82,501 $45
Aug 31, 2024 $0.00198
-0.05%
$83,323 $42
Aug 30, 2024 $0.00198
-0.15%
$83,323 $39
Aug 29, 2024 $0.00197
-0.01%
$82,567 $32
Aug 28, 2024 $0.00197
-3.15%
$82,578 $75
Aug 27, 2024 $0.00203
+7.25%
$85,267 $343
Aug 26, 2024 $0.00189
-5.20%
$79,506 $45
Aug 25, 2024 $0.002
+1.51%
$83,868 $64
Aug 24, 2024 $0.00197
+2.52%
$82,627 $70
Aug 23, 2024 $0.00192
-3.38%
$80,599 $80
Aug 22, 2024 $0.00199
+0.57%
$83,418 $75
Aug 21, 2024 $0.00196
-0.46%
$82,392 $77
Aug 20, 2024 $0.00197
-9.69%
$82,777 $114
Aug 19, 2024 $0.00221
+6.07%
$92,623 $133
Aug 18, 2024 $0.00208
+8.63%
$87,324 $1,596
Aug 17, 2024 $0.00191
+4.44%
$80,385 $479
Aug 16, 2024 $0.00183
+13.39%
$76,969 $670
Aug 15, 2024 $0.00162
+4.77%
$67,925 $248
Aug 14, 2024 $0.00154
-9.04%
$64,825 $315
Aug 13, 2024 $0.0017
+3.88%
$71,274 $83
Aug 12, 2024 $0.00163
-1.06%
$68,618 $41
Aug 11, 2024 $0.00165
-1.41%
$69,350 $41
Aug 10, 2024 $0.00169
-2.07%
$70,897 $83
Aug 9, 2024 $0.00172
+3.88%
$72,399 $38
Aug 8, 2024 $0.00166
+6.17%
$69,691 $53
Aug 7, 2024 $0.00156
-2.12%
$65,593 $92
Aug 6, 2024 $0.0016
+3.78%
$66,999 $30
Aug 5, 2024 $0.00156
-10.67%
$65,444 $408
Aug 4, 2024 $0.00174
-2.71%
$73,212 $48
Aug 3, 2024 $0.00179
-0.31%
$75,215 $49
Aug 2, 2024 $0.0018
-1.03%
$75,447 $51
Aug 1, 2024 $0.00182
-1.94%
$76,231 $159
Jul 31, 2024 $0.00185
-1.79%
$77,738 $50
Jul 30, 2024 $0.00187
-3.41%
$78,494 $44
Jul 29, 2024 $0.00194
+5.84%
$81,296 $147
Jul 28, 2024 $0.00183
-4.65%
$76,814 $35
Jul 27, 2024 $0.00197
+6.50%
$82,787 $107
Jul 26, 2024 $0.0019
+4.83%
$79,870 $116
Jul 25, 2024 $0.0018
-3.66%
$75,746 $239
Jul 24, 2024 $0.00187
+1.71%
$78,510 $72
Jul 23, 2024 $0.00184
-4.06%
$77,192 $38
Jul 22, 2024 $0.00192
+0.16%
$80,471 $65
Jul 21, 2024 $0.00193
+1.14%
$80,942 $83
Jul 20, 2024 $0.00187
-4.62%
$78,662 $53