eMark Historical Data

DEM Page 24
Download
Date Close Price change Market cap Trading volume
Aug 21, 2019 $0.00213
-10.09%
$89,366 $28
Aug 20, 2019 $0.00237
+0.98%
$99,395 $333
Aug 19, 2019 $0.00233
+4.92%
$97,899 $214
Aug 18, 2019 $0.00222
-12.11%
$93,369 $235
Aug 17, 2019 $0.00253
+2.63%
$106,089 $82
Aug 16, 2019 $0.00245
+1.37%
$102,942 $157
Aug 15, 2019 $0.00241
-0.50%
$101,043 $67
Aug 14, 2019 $0.00241
-4.62%
$101,257 $98
Aug 13, 2019 $0.00253
-6.61%
$106,163 $49
Aug 12, 2019 $0.00271
-1.76%
$113,805 $217
Aug 11, 2019 $0.00276
-2.57%
$115,789 $153
Aug 10, 2019 $0.00283
-9.62%
$118,845 $88
Aug 9, 2019 $0.00314
-0.97%
$131,772 $162
Aug 8, 2019 $0.00318
+0.80%
$133,359 $92
Aug 7, 2019 $0.00315
+3.91%
$132,301 $114
Aug 6, 2019 $0.00303
+2.46%
$127,327 $124
Aug 5, 2019 $0.00296
-3.93%
$124,266 $194
Aug 4, 2019 $0.00308
-1.39%
$129,344 $111
Aug 3, 2019 $0.00312
+7.97%
$131,160 $434
Aug 2, 2019 $0.00289
+4.36%
$121,470 $175
Aug 1, 2019 $0.00277
-3.79%
$116,389 $223
Jul 31, 2019 $0.00288
+22.48%
$120,973 $371
Jul 30, 2019 $0.00235
-7.65%
$98,771 $104
Jul 29, 2019 $0.00255
+1.22%
$106,948 $127
Jul 28, 2019 $0.00252
-0.05%
$105,658 $137
Jul 27, 2019 $0.00252
-4.17%
$105,710 $46
Jul 26, 2019 $0.00263
+0.10%
$110,306 $75
Jul 25, 2019 $0.00262
-3.25%
$110,194 $106
Jul 24, 2019 $0.00271
-7.73%
$113,894 $91
Jul 23, 2019 $0.00294
+9.07%
$123,433 $225
Jul 22, 2019 $0.00269
-0.86%
$113,166 $302
Jul 21, 2019 $0.00272
-9.19%
$114,141 $118
Jul 20, 2019 $0.00299
+7.63%
$125,697 $79
Jul 19, 2019 $0.00278
-18.06%
$116,781 $165
Jul 18, 2019 $0.00339
+25.51%
$142,522 $230
Jul 17, 2019 $0.0027
-42.29%
$113,546 $34
Jul 16, 2019 $0.00468
+49.18%
$196,750 $438
Jul 15, 2019 $0.00314
+18.47%
$131,890 $252
Jul 14, 2019 $0.00265
-9.40%
$111,331 $55
Jul 13, 2019 $0.00293
-8.44%
$122,874 $119
Jul 12, 2019 $0.0032
+4.16%
$134,205 $81
Jul 11, 2019 $0.00307
-13.13%
$128,850 $101
Jul 10, 2019 $0.00353
-15.43%
$148,331 $88
Jul 9, 2019 $0.00418
+27.75%
$175,386 $193
Jul 8, 2019 $0.00327
-4.64%
$137,288 $84
Jul 7, 2019 $0.00343
-9.98%
$143,974 $113
Jul 6, 2019 $0.00381
+3.19%
$159,940 $439
Jul 5, 2019 $0.00369
+14.68%
$154,987 $488
Jul 4, 2019 $0.00322
-5.89%
$135,152 $321
Jul 3, 2019 $0.00342
+8.19%
$143,607 $258