eMark Historical Data

DEM Page 21
Download
Date Close Price change Market cap Trading volume
Jan 18, 2020 $ 0.000803
+1.90%
$ 33,734 $ 13
Jan 17, 2020 $ 0.000788
+0.57%
$ 33,114 $ 29
Jan 16, 2020 $ 0.000784
-0.55%
$ 32,921 $ 20
Jan 15, 2020 $ 0.000788
-0.24%
$ 33,100 $ 24
Jan 14, 2020 $ 0.000791
+8.06%
$ 33,203 $ 19
Jan 13, 2020 $ 0.000732
-0.84%
$ 30,732 $ 25
Jan 12, 2020 $ 0.000738
-7.96%
$ 31,003 $ 54
Jan 11, 2020 $ 0.000802
+9.61%
$ 33,681 $ 81
Jan 10, 2020 $ 0.000732
+2.22%
$ 30,722 $ 16
Jan 9, 2020 $ 0.000716
-2.37%
$ 30,059 $ 10
Jan 8, 2020 $ 0.000733
-0.84%
$ 30,793 $ 22
Jan 7, 2020 $ 0.000739
+5.59%
$ 31,056 $ 17
Jan 6, 2020 $ 0.0007
+3.91%
$ 29,417 $ 25
Jan 5, 2020 $ 0.000674
-28.95%
$ 28,306 $ 85
Jan 4, 2020 $ 0.000949
-9.24%
$ 39,839 $ 33
Jan 3, 2020 $ 0.00105
-12.22%
$ 43,889 $ 37
Jan 2, 2020 $ 0.00119
-25.06%
$ 49,998 $ 33
Jan 1, 2020 $ 0.00159
+5.24%
$ 66,719 $ 37
Dec 31, 2019 $ 0.00151
-5.16%
$ 63,405 $ 41
Dec 30, 2019 $ 0.00159
-2.79%
$ 66,856 $ 37
Dec 29, 2019 $ 0.00164
+6.08%
$ 68,770 $ 42
Dec 28, 2019 $ 0.00154
+32.17%
$ 64,825 $ 270
Dec 27, 2019 $ 0.00117
+7.90%
$ 49,048 $ 70
Dec 26, 2019 $ 0.00108
-7.81%
$ 45,459 $ 103
Dec 25, 2019 $ 0.00117
+6.80%
$ 49,258 $ 46
Dec 24, 2019 $ 0.0011
+6.08%
$ 46,113 $ 176
Dec 23, 2019 $ 0.00104
+3.25%
$ 43,481 $ 94
Dec 22, 2019 $ 0.001
+38.60%
$ 42,100 $ 540
Dec 21, 2019 $ 0.000723
-0.54%
$ 30,382 $ 85
Dec 20, 2019 $ 0.000727
+0.63%
$ 30,547 $ 22
Dec 19, 2019 $ 0.000723
-1.77%
$ 30,365 $ 24
Dec 18, 2019 $ 0.000736
+22.29%
$ 30,914 $ 24
Dec 17, 2019 $ 0.000603
-3.60%
$ 25,318 $ 194
Dec 16, 2019 $ 0.000625
-2.89%
$ 26,266 $ 21
Dec 15, 2019 $ 0.000644
-9.50%
$ 27,048 $ 94
Dec 14, 2019 $ 0.000712
+8.60%
$ 29,889 $ 39
Dec 13, 2019 $ 0.000728
+0.55%
$ 30,578 $ 28
Dec 12, 2019 $ 0.000724
+11.09%
$ 30,411 $ 25
Dec 11, 2019 $ 0.00065
-0.83%
$ 27,316 $ 22
Dec 10, 2019 $ 0.000656
-11.27%
$ 27,546 $ 129
Dec 9, 2019 $ 0.000739
-11.32%
$ 31,042 $ 35
Dec 8, 2019 $ 0.000833
+0.22%
$ 35,001 $ 44
Dec 7, 2019 $ 0.000832
-0.41%
$ 34,925 $ 189
Dec 6, 2019 $ 0.000759
+1.28%
$ 31,880 $ 55
Dec 5, 2019 $ 0.000827
+25.46%
$ 34,722 $ 40
Dec 4, 2019 $ 0.000664
-25.06%
$ 27,900 $ 163
Dec 3, 2019 $ 0.000886
+9.33%
$ 37,229 $ 98
Dec 2, 2019 $ 0.000811
+21.09%
$ 34,055 $ 102
Dec 1, 2019 $ 0.00067
-19.78%
$ 28,130 $ 63
Nov 30, 2019 $ 0.000835
+7.38%
$ 35,064 $ 51