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