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