eMark Historical Data

DEM Page 23
Download
Date Close Price change Market cap Trading volume
Oct 10, 2019 $ 0.000941
+4.42%
$ 39,502 $ 85
Oct 9, 2019 $ 0.000898
-3.43%
$ 37,719 $ 91
Oct 8, 2019 $ 0.000928
-9.51%
$ 38,965 $ 108
Oct 7, 2019 $ 0.00103
+18.24%
$ 43,058 $ 117
Oct 6, 2019 $ 0.000869
+6.50%
$ 36,511 $ 131
Oct 5, 2019 $ 0.000816
-6.11%
$ 34,281 $ 121
Oct 4, 2019 $ 0.000873
-11.95%
$ 36,655 $ 85
Oct 3, 2019 $ 0.000991
+10.62%
$ 41,631 $ 21
Oct 2, 2019 $ 0.000896
+22.27%
$ 37,633 $ 39
Oct 1, 2019 $ 0.000733
-23.17%
$ 30,779 $ 183
Sep 30, 2019 $ 0.000954
-9.17%
$ 40,058 $ 74
Sep 29, 2019 $ 0.00105
+3.89%
$ 44,104 $ 21
Sep 28, 2019 $ 0.00101
+9.03%
$ 42,452 $ 223
Sep 27, 2019 $ 0.000927
+0.02%
$ 38,928 $ 40
Sep 26, 2019 $ 0.000927
-29.79%
$ 38,921 $ 34
Sep 25, 2019 $ 0.00132
+30.35%
$ 55,364 $ 45
Sep 24, 2019 $ 0.001
-10.85%
$ 42,062 $ 14
Sep 23, 2019 $ 0.00112
+4.79%
$ 47,182 $ 25
Sep 22, 2019 $ 0.00107
-6.33%
$ 45,023 $ 58
Sep 21, 2019 $ 0.00114
-39.72%
$ 48,068 $ 166
Sep 20, 2019 $ 0.0019
+58.06%
$ 79,740 $ 119
Sep 19, 2019 $ 0.0012
+5.64%
$ 50,480 $ 77
Sep 18, 2019 $ 0.00114
-8.94%
$ 47,794 $ 12
Sep 17, 2019 $ 0.00125
+18.36%
$ 52,486 $ 90
Sep 16, 2019 $ 0.00106
+5.27%
$ 44,370 $ 46
Sep 15, 2019 $ 0.001
-26.10%
$ 42,152 $ 90
Sep 14, 2019 $ 0.00136
+23.43%
$ 57,040 $ 32
Sep 13, 2019 $ 0.0011
+5.07%
$ 46,215 $ 53
Sep 12, 2019 $ 0.00105
-15.72%
$ 43,993 $ 66
Sep 11, 2019 $ 0.00124
-13.79%
$ 52,077 $ 75
Sep 10, 2019 $ 0.00144
-3.58%
$ 60,505 $ 279
Sep 9, 2019 $ 0.00149
-16.55%
$ 62,636 $ 403
Sep 8, 2019 $ 0.00179
+6.82%
$ 75,053 $ 120
Sep 7, 2019 $ 0.00167
+7.55%
$ 70,263 $ 63
Sep 6, 2019 $ 0.00155
+1.99%
$ 65,022 $ 95
Sep 5, 2019 $ 0.00165
-15.72%
$ 69,451 $ 155
Sep 4, 2019 $ 0.00196
+7.13%
$ 82,161 $ 62
Sep 3, 2019 $ 0.00183
-3.31%
$ 76,722 $ 62
Sep 2, 2019 $ 0.00189
+4.90%
$ 79,347 $ 63
Sep 1, 2019 $ 0.00181
+0.41%
$ 75,850 $ 57
Aug 31, 2019 $ 0.0018
+2.27%
$ 75,546 $ 60
Aug 30, 2019 $ 0.00176
-4.39%
$ 73,870 $ 63
Aug 29, 2019 $ 0.00184
-7.39%
$ 77,259 $ 89
Aug 28, 2019 $ 0.00199
-4.21%
$ 83,423 $ 191
Aug 27, 2019 $ 0.00207
-5.54%
$ 87,067 $ 292
Aug 26, 2019 $ 0.00219
-1.98%
$ 91,868 $ 129
Aug 25, 2019 $ 0.00223
+11.08%
$ 93,690 $ 85
Aug 24, 2019 $ 0.00201
-8.54%
$ 84,342 $ 13
Aug 23, 2019 $ 0.0022
+7.25%
$ 92,220 $ 39
Aug 22, 2019 $ 0.00205
-3.67%
$ 85,987 $ 112