eMark Historical Data

DEM Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.00176
+6.98%
$ 73,838 $ 240
May 28, 2024 $ 0.00164
+5.08%
$ 69,023 $ 207
May 27, 2024 $ 0.00156
+1.79%
$ 65,684 $ 55
May 26, 2024 $ 0.00154
-6.37%
$ 64,530 $ 66
May 25, 2024 $ 0.00164
+5.24%
$ 68,918 $ 82
May 24, 2024 $ 0.00156
-0.23%
$ 65,486 $ 59
May 23, 2024 $ 0.00156
-1.28%
$ 65,634 $ 52
May 22, 2024 $ 0.00158
-2.49%
$ 66,482 $ 65
May 21, 2024 $ 0.00162
-0.70%
$ 68,176 $ 51
May 20, 2024 $ 0.00163
-4.28%
$ 68,656 $ 79
May 19, 2024 $ 0.00172
-3.67%
$ 72,068 $ 41
May 18, 2024 $ 0.00178
-1.22%
$ 74,818 $ 143
May 17, 2024 $ 0.00181
+6.77%
$ 76,100 $ 100
May 16, 2024 $ 0.00171
+7.78%
$ 71,984 $ 382
May 15, 2024 $ 0.00159
-15.40%
$ 66,771 $ 1,105
May 14, 2024 $ 0.00191
+12.33%
$ 80,260 $ 265
May 13, 2024 $ 0.0017
-2.37%
$ 71,415 $ 67
May 12, 2024 $ 0.00174
-1.07%
$ 73,166 $ 67
May 11, 2024 $ 0.00176
-0.79%
$ 73,958 $ 63
May 10, 2024 $ 0.00178
-1.77%
$ 74,547 $ 60
May 9, 2024 $ 0.00181
+0.85%
$ 75,919 $ 135
May 8, 2024 $ 0.00179
+2.66%
$ 75,284 $ 219
May 7, 2024 $ 0.00174
-10.14%
$ 73,222 $ 220
May 6, 2024 $ 0.00194
+8.02%
$ 81,486 $ 361
May 5, 2024 $ 0.0018
-2.78%
$ 75,451 $ 127
May 4, 2024 $ 0.00185
+4.78%
$ 77,557 $ 156
May 3, 2024 $ 0.00176
+5.24%
$ 74,039 $ 145
May 2, 2024 $ 0.00168
-5.70%
$ 70,360 $ 143
May 1, 2024 $ 0.00178
-4.74%
$ 74,604 $ 744
Apr 30, 2024 $ 0.00186
-6.39%
$ 78,314 $ 176
Apr 29, 2024 $ 0.00199
+10.96%
$ 83,635 $ 566
Apr 28, 2024 $ 0.00179
-0.64%
$ 75,365 $ 81
Apr 27, 2024 $ 0.00181
-0.75%
$ 75,862 $ 79
Apr 26, 2024 $ 0.00182
+9.08%
$ 76,436 $ 156
Apr 25, 2024 $ 0.00167
+4.36%
$ 70,070 $ 107
Apr 24, 2024 $ 0.00161
-5.70%
$ 67,663 $ 148
Apr 23, 2024 $ 0.00171
-10.80%
$ 71,743 $ 722
Apr 22, 2024 $ 0.00192
-5.14%
$ 80,432 $ 2,443
Apr 21, 2024 $ 0.00202
+8.11%
$ 84,793 $ 141
Apr 20, 2024 $ 0.00187
-4.09%
$ 78,410 $ 243
Apr 19, 2024 $ 0.00193
-20.36%
$ 80,986 $ 1,253
Apr 18, 2024 $ 0.00242
+8.65%
$ 101,685 $ 626
Apr 17, 2024 $ 0.00223
+11.21%
$ 93,606 $ 1,134
Apr 16, 2024 $ 0.002
-1.90%
$ 84,166 $ 79
Apr 15, 2024 $ 0.00205
+0.87%
$ 85,956 $ 71
Apr 14, 2024 $ 0.00203
+0.68%
$ 85,226 $ 75
Apr 13, 2024 $ 0.00202
-6.74%
$ 84,715 $ 162
Apr 12, 2024 $ 0.00216
-4.99%
$ 90,829 $ 94
Apr 11, 2024 $ 0.00228
-1.15%
$ 95,623 $ 65
Apr 10, 2024 $ 0.0023
+1.70%
$ 96,715 $ 228