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