eMark Historical Data

DEM Page 22
Download
Date Close Price change Market cap Trading volume
Nov 29, 2019 $0.000778
+30.14%
$32,676 $32
Nov 28, 2019 $0.000598
-20.64%
$25,111 $24
Nov 27, 2019 $0.000755
+48.45%
$31,708 $30
Nov 26, 2019 $0.000509
-36.04%
$21,361 $103
Nov 25, 2019 $0.000793
+13.48%
$33,298 $81
Nov 24, 2019 $0.000768
+4.18%
$32,274 $78
Nov 23, 2019 $0.000738
-0.62%
$30,976 $58
Nov 22, 2019 $0.000739
-4.74%
$31,052 $40
Nov 21, 2019 $0.000776
-5.10%
$32,599 $34
Nov 20, 2019 $0.000818
-0.46%
$34,351 $21
Nov 19, 2019 $0.000822
-0.92%
$34,508 $37
Nov 18, 2019 $0.000829
-11.76%
$34,829 $50
Nov 17, 2019 $0.00094
+10.59%
$39,467 $28
Nov 16, 2019 $0.000851
-0.01%
$35,746 $32
Nov 15, 2019 $0.000851
-4.58%
$35,749 $25
Nov 14, 2019 $0.000892
+0.89%
$37,466 $45
Nov 13, 2019 $0.000884
-9.44%
$37,136 $164
Nov 12, 2019 $0.000976
-13.58%
$41,004 $29
Nov 11, 2019 $0.00113
+13.34%
$47,440 $127
Nov 10, 2019 $0.000998
+2.38%
$41,916 $68
Nov 9, 2019 $0.00106
+6.83%
$44,663 $44
Nov 8, 2019 $0.000996
+16.44%
$41,815 $84
Nov 7, 2019 $0.000855
-11.69%
$35,917 $45
Nov 6, 2019 $0.000969
-33.63%
$40,675 $48
Nov 5, 2019 $0.00146
+21.55%
$61,167 $6
Nov 4, 2019 $0.0012
+0.23%
$50,325 $1
Nov 3, 2019 $0.0012
-14.48%
$50,211 $19
Nov 2, 2019 $0.0014
+16.53%
$58,718 $15
Nov 1, 2019 $0.0012
-6.40%
$50,387 $189
Oct 31, 2019 $0.00128
-6.66%
$53,835 $170
Oct 30, 2019 $0.00137
+4.57%
$57,677 $89
Oct 29, 2019 $0.00131
+9.62%
$55,161 $13
Oct 28, 2019 $0.0012
-3.25%
$50,324 $54
Oct 27, 2019 $0.00124
+34.29%
$52,029 $111
Oct 26, 2019 $0.000918
+5.13%
$38,559 $201
Oct 25, 2019 $0.000873
+45.00%
$36,657 $116
Oct 24, 2019 $0.000602
-11.35%
$25,283 $13
Oct 23, 2019 $0.000679
-7.42%
$28,517 $50
Oct 22, 2019 $0.000733
+25.96%
$30,804 $63
Oct 21, 2019 $0.000582
-21.54%
$24,456 $58
Oct 20, 2019 $0.000742
+1.56%
$31,167 $21
Oct 19, 2019 $0.00073
+0.55%
$30,667 $22
Oct 18, 2019 $0.000726
-10.98%
$30,500 $41
Oct 17, 2019 $0.000816
+0.29%
$34,264 $30
Oct 16, 2019 $0.000813
-14.84%
$34,161 $27
Oct 15, 2019 $0.000955
+25.65%
$40,105 $85
Oct 14, 2019 $0.000759
-7.06%
$31,858 $59
Oct 13, 2019 $0.000816
+0.29%
$34,281 $32
Oct 12, 2019 $0.000814
+16.59%
$34,181 $19
Oct 11, 2019 $0.000699
-25.67%
$29,361 $248