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