- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
iShares MSCI Emerging Markets ETF Defichain (DEEM) historical data and Live price
iShares MSCI Emerging Markets ETF Defichain
DEEM$ 16.84 -4.165 % 
0.00029323 BTC
0.00029323 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank9,091
1H 0.25 %
24H -4.17 %
7D -8.16 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/1/24 | 17.693 | 17.766 | 16.657 | 17.067 | 0 | 0 |
| 4/30/24 | 19.017 | 19.311 | 17.31 | 17.693 | 1.36 | 0 |
| 4/29/24 | 19.142 | 19.207 | 18.598 | 19.017 | 0 | 0 |
| 4/28/24 | 19.012 | 19.449 | 19.009 | 19.142 | 0 | 0 |
| 4/27/24 | 18.794 | 19.05 | 18.523 | 19.012 | 19.29 | 0 |
| 4/26/24 | 18.982 | 19.003 | 18.692 | 18.794 | 0 | 0 |
| 4/25/24 | 18.277 | 19.136 | 18.235 | 18.982 | 23.52 | 0 |
| 4/24/24 | 19.346 | 19.582 | 18.168 | 18.277 | 1.86 | 0 |
| 4/23/24 | 19.471 | 19.594 | 19.245 | 19.346 | 7.52 | 0 |
| 4/22/24 | 19.107 | 19.603 | 19.057 | 19.471 | 0.09 | 0 |
| 4/21/24 | 19.265 | 19.413 | 19.005 | 19.107 | 115.41 | 0 |
| 4/20/24 | 19.058 | 19.272 | 17.886 | 19.265 | 0 | 0 |
| 4/19/24 | 19.076 | 19.361 | 18.024 | 19.058 | 0 | 0 |
| 4/18/24 | 18.65 | 19.223 | 18.467 | 19.076 | 7.56 | 0 |
| 4/17/24 | 15.846 | 19.105 | 15.402 | 18.65 | 2.04 | 0 |
| 4/16/24 | 19.52 | 19.52 | 15.393 | 15.846 | 0.9 | 0 |
| 4/15/24 | 20.287 | 20.623 | 19.362 | 19.52 | 0.28 | 0 |
| 4/14/24 | 20.064 | 20.322 | 19.402 | 20.287 | 3.83 | 0 |
| 4/13/24 | 20.854 | 21.247 | 19.22 | 20.064 | 0 | 0 |
| 4/12/24 | 17.49 | 22.361 | 16.073 | 20.854 | 176.03 | 0 |
| 4/11/24 | 16.245 | 22.694 | 15.419 | 17.49 | 0.17 | 0 |
| 4/10/24 | 19.325 | 22.588 | 15.557 | 16.245 | 1,114.85 | 0 |
| 4/9/24 | 23.519 | 23.565 | 15.117 | 19.325 | 9.28 | 0 |
| 4/8/24 | 22.536 | 23.754 | 22.536 | 23.519 | 613.5 | 0 |
| 4/7/24 | 22.11 | 22.767 | 22.102 | 22.536 | 433.65 | 0 |
| 4/6/24 | 21.96 | 22.11 | 21.849 | 22.11 | 0 | 0 |
| 4/5/24 | 22.426 | 22.426 | 21.8 | 21.96 | 1,018.78 | 0 |
| 4/4/24 | 21.845 | 22.633 | 21.411 | 22.426 | 0 | 0 |
| 4/3/24 | 21.682 | 22.005 | 21.44 | 21.845 | 1.48 | 0 |
| 4/2/24 | 22.753 | 22.753 | 21.447 | 21.682 | 288.86 | 0 |
| 4/1/24 | 23.047 | 23.214 | 22.331 | 22.753 | 95.24 | 0 |
| 3/31/24 | 22.664 | 23.214 | 22.62 | 23.047 | 0.04 | 0 |
| 3/30/24 | 22.834 | 22.951 | 22.59 | 22.664 | 2.79 | 0 |
| 3/29/24 | 22.847 | 22.864 | 22.528 | 22.834 | 180.22 | 0 |
| 3/28/24 | 22.44 | 23.045 | 22.44 | 22.847 | 0 | 0 |
| 3/27/24 | 23.844 | 24.037 | 22.365 | 22.44 | 3,332.15 | 0 |
| 3/26/24 | 23.941 | 24.371 | 23.699 | 23.844 | 162.31 | 0 |
| 3/25/24 | 23.247 | 24.405 | 23.059 | 23.941 | 985.29 | 0 |
| 3/24/24 | 23.099 | 23.354 | 22.669 | 23.247 | 397.72 | 0 |
| 3/23/24 | 20.674 | 23.652 | 20.544 | 23.099 | 9,399.16 | 0 |
| 3/22/24 | 21.266 | 21.869 | 20.385 | 20.674 | 1,586.47 | 0 |
| 3/21/24 | 20.633 | 21.665 | 20.633 | 21.266 | 2,450.28 | 0 |
| 3/20/24 | 16.406 | 20.78 | 16.406 | 20.633 | 3,708.83 | 0 |
| 3/19/24 | 12.854 | 16.464 | 12.854 | 16.406 | 7.9 | 0 |
| 3/18/24 | 12.854 | 12.854 | 12.854 | 12.854 | 6.33 | 0 |
| 3/17/24 | 12.943 | 12.948 | 12.847 | 12.854 | 252.06 | 0 |
| 3/16/24 | 24.298 | 24.532 | 12.934 | 12.943 | 202.96 | 0 |
| 3/15/24 | 13.014 | 24.341 | 12.969 | 24.298 | 1,152.89 | 0 |
| 3/14/24 | 12.996 | 13.029 | 12.81 | 13.014 | 10.12 | 0 |
| 3/13/24 | 12.938 | 13.025 | 12.622 | 12.996 | 12,014.07 | 0 |
| 3/12/24 | 12.9 | 27.799 | 12.889 | 12.938 | 2.48 | 0 |
| 3/11/24 | 12.95 | 13.299 | 12.9 | 12.9 | 0 | 0 |
| 3/10/24 | 12.934 | 29.224 | 12.934 | 12.95 | 0 | 0 |
| 3/9/24 | 12.957 | 12.998 | 12.895 | 12.934 | 0 | 0 |
| 3/8/24 | 12.982 | 13.139 | 12.941 | 12.957 | 265.01 | 0 |
| 3/7/24 | 23.823 | 24.087 | 12.553 | 12.982 | 209.34 | 0 |
| 3/6/24 | 12.401 | 24.141 | 12.342 | 23.823 | 294.05 | 0 |
| 3/5/24 | 11.979 | 30.026 | 11.977 | 12.401 | 0.24 | 0 |
| 3/4/24 | 11.324 | 11.992 | 11.324 | 11.979 | 1.41 | 0 |
| 3/3/24 | 10.919 | 11.324 | 10.913 | 11.324 | 83.72 | 0 |
| 3/2/24 | 10.426 | 10.921 | 10.422 | 10.919 | 58.03 | 0 |
| 3/1/24 | 9.962 | 10.498 | 9.955 | 10.426 | 319.79 | 0 |
| 2/29/24 | 9.737 | 9.966 | 9.73 | 9.962 | 5.38 | 0 |
| 2/28/24 | 9.469 | 10.115 | 9.166 | 9.737 | 433.35 | 0 |
| 2/27/24 | 9.376 | 10.187 | 9.349 | 9.469 | 0 | 0 |
| 2/26/24 | 9.763 | 9.811 | 9.373 | 9.376 | 28.49 | 0 |
| 2/25/24 | 9.012 | 9.767 | 9.002 | 9.763 | 6.53 | 0 |
| 2/24/24 | 8.536 | 9.016 | 8.516 | 9.012 | 1.29 | 0 |
| 2/23/24 | 8.474 | 8.778 | 8.471 | 8.536 | 262.2 | 0 |
| 2/22/24 | 8.169 | 8.479 | 8.126 | 8.474 | 482.14 | 0 |
| 2/21/24 | 8.368 | 8.371 | 7.975 | 8.169 | 0.99 | 0 |
| 2/20/24 | 8.7 | 8.735 | 8.363 | 8.368 | 0 | 0 |
| 2/19/24 | 10.236 | 10.238 | 8.699 | 8.7 | 2.78 | 0 |
| 2/18/24 | 10.629 | 10.687 | 10.17 | 10.236 | 352.65 | 0 |
| 2/17/24 | 11.73 | 11.888 | 10.619 | 10.629 | 161.76 | 0 |
| 2/16/24 | 12.023 | 12.669 | 11.479 | 11.73 | 1,299.18 | 0 |
| 2/15/24 | 12.438 | 12.676 | 11.949 | 12.023 | 2.01 | 0 |
| 2/14/24 | 13.517 | 13.715 | 12.374 | 12.438 | 23.14 | 0 |
| 2/13/24 | 15.916 | 16.649 | 13.486 | 13.517 | 25.73 | 0 |
| 2/12/24 | 16.209 | 18.932 | 14.933 | 15.916 | 1,387.23 | 0 |
| 2/11/24 | 16.215 | 16.269 | 16.209 | 16.209 | 10.87 | 0 |
| 2/10/24 | 17.242 | 17.446 | 16.013 | 16.215 | 123.3 | 0 |
| 2/9/24 | 18.592 | 19.577 | 17.132 | 17.242 | 2,200.92 | 0 |
| 2/8/24 | 17.988 | 18.597 | 17.983 | 18.592 | 1,118.71 | 0 |
| 2/7/24 | 17.745 | 18.075 | 17.738 | 17.988 | 215.19 | 0 |
| 2/6/24 | 16.81 | 17.754 | 16.81 | 17.745 | 549.99 | 0 |
| 2/5/24 | 24.661 | 24.885 | 16.566 | 16.81 | 748.03 | 0 |
| 2/4/24 | 22.72 | 25.068 | 22.716 | 24.661 | 592.78 | 0 |
| 2/3/24 | 22.783 | 22.818 | 22.698 | 22.72 | 6.57 | 0 |
| 2/2/24 | 23.592 | 26.883 | 22.78 | 22.783 | 362.05 | 0 |
