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