eMark Historical Data

DEM Page 25
Download
Date Close Price change Market cap Trading volume
Jul 2, 2019 $0.00316
+2.38%
$132,743 $289
Jul 1, 2019 $0.00309
-1.84%
$129,660 $149
Jun 30, 2019 $0.00315
-7.44%
$132,112 $190
Jun 29, 2019 $0.0034
-2.15%
$142,727 $127
Jun 28, 2019 $0.00347
+16.02%
$145,857 $624
Jun 27, 2019 $0.00299
-36.55%
$125,714 $498
Jun 26, 2019 $0.00472
+9.59%
$198,136 $438
Jun 25, 2019 $0.0043
+15.48%
$180,792 $163
Jun 24, 2019 $0.00373
+12.14%
$156,563 $164
Jun 23, 2019 $0.00332
-2.10%
$139,612 $358
Jun 22, 2019 $0.0034
-19.24%
$142,615 $151
Jun 21, 2019 $0.0042
+71.24%
$176,572 $460
Jun 20, 2019 $0.00246
+2.98%
$103,116 $49
Jun 19, 2019 $0.00238
+2.06%
$100,134 $69
Jun 18, 2019 $0.00234
-16.50%
$98,108 $51
Jun 17, 2019 $0.0028
+18.16%
$117,676 $49
Jun 16, 2019 $0.00237
-3.90%
$99,584 $212
Jun 15, 2019 $0.00247
-6.52%
$103,774 $48
Jun 14, 2019 $0.00264
+4.53%
$111,014 $127
Jun 13, 2019 $0.00253
-24.80%
$106,200 $88
Jun 12, 2019 $0.00336
+32.31%
$141,240 $123
Jun 11, 2019 $0.00254
-1.89%
$106,750 $52
Jun 10, 2019 $0.00259
+9.96%
$108,804 $218
Jun 9, 2019 $0.00236
-2.40%
$98,945 $47
Jun 8, 2019 $0.0024
-13.34%
$100,760 $80
Jun 7, 2019 $0.00277
+13.57%
$116,251 $533
Jun 6, 2019 $0.00244
-6.87%
$102,357 $198
Jun 5, 2019 $0.00262
+35.71%
$109,866 $81
Jun 4, 2019 $0.00193
-25.96%
$80,957 $858
Jun 3, 2019 $0.0026
+2.72%
$109,342 $904
Jun 2, 2019 $0.00254
+3.65%
$106,471 $18
Jun 1, 2019 $0.00245
-16.86%
$102,717 $164
May 31, 2019 $0.00294
+4.04%
$123,557 $167
May 30, 2019 $0.00283
-5.28%
$118,756 $585
May 29, 2019 $0.00299
-3.74%
$125,390 $32
May 28, 2019 $0.0031
-6.40%
$130,267 $36
May 27, 2019 $0.00331
+0.58%
$139,157 $70
May 26, 2019 $0.00329
+7.62%
$138,362 $34
May 25, 2019 $0.00306
-0.07%
$128,570 $73
May 24, 2019 $0.00306
-27.42%
$128,659 $96
May 23, 2019 $0.00422
+85.61%
$177,279 $828
May 22, 2019 $0.00227
+9.40%
$95,516 $33
May 21, 2019 $0.00208
-20.48%
$87,310 $209
May 20, 2019 $0.00261
+7.57%
$109,791 $109
May 19, 2019 $0.00243
+5.67%
$102,067 $15
May 18, 2019 $0.0023
-10.20%
$96,591 $88
May 17, 2019 $0.00256
-16.85%
$107,559 $117
May 16, 2019 $0.00308
+22.97%
$129,344 $96
May 15, 2019 $0.0025
-5.61%
$105,186 $290
May 14, 2019 $0.00265
+18.33%
$111,446 $124