eMark Historical Data

DEM Page 26
Download
Date Close Price change Market cap Trading volume
May 13, 2019 $0.00224
-7.40%
$94,188 $175
May 12, 2019 $0.00242
+1.92%
$101,710 $60
May 11, 2019 $0.00238
+9.41%
$99,796 $35
May 10, 2019 $0.00217
+4.87%
$91,215 $39
May 9, 2019 $0.00207
-5.88%
$86,976 $35
May 8, 2019 $0.0022
+15.12%
$92,408 $38
May 7, 2019 $0.00191
-4.79%
$80,274 $31
May 6, 2019 $0.00201
-8.08%
$84,313 $65
May 5, 2019 $0.00218
+5.82%
$91,709 $74
May 4, 2019 $0.00206
+1.36%
$86,665 $49
May 3, 2019 $0.00204
+1.58%
$85,499 $58
May 2, 2019 $0.002
+1.50%
$84,170 $48
May 1, 2019 $0.00197
+8.01%
$82,920 $92
Apr 30, 2019 $0.00183
-3.25%
$76,692 $82
Apr 29, 2019 $0.00189
+2.64%
$79,274 $93
Apr 28, 2019 $0.00183
+3.53%
$77,004 $52
Apr 27, 2019 $0.00177
-2.20%
$74,382 $69
Apr 26, 2019 $0.00181
-2.07%
$76,056 $123
Apr 25, 2019 $0.00185
-6.81%
$77,664 $91
Apr 24, 2019 $0.00198
+0.88%
$83,341 $46
Apr 23, 2019 $0.00197
+8.73%
$82,607 $75
Apr 22, 2019 $0.00181
-33.32%
$75,975 $56
Apr 21, 2019 $0.00271
+14.40%
$113,952 $71
Apr 20, 2019 $0.00237
+3.18%
$99,612 $100
Apr 19, 2019 $0.0023
+1.91%
$96,541 $63
Apr 18, 2019 $0.00226
-4.03%
$94,730 $51
Apr 17, 2019 $0.00235
-8.53%
$98,713 $49
Apr 16, 2019 $0.00257
+8.45%
$107,915 $70
Apr 15, 2019 $0.00237
+0.61%
$99,504 $57
Apr 14, 2019 $0.00236
-9.81%
$98,906 $117
Apr 13, 2019 $0.00261
-0.37%
$109,673 $256
Apr 12, 2019 $0.00262
-7.41%
$110,081 $155
Apr 11, 2019 $0.00283
-0.08%
$118,899 $61
Apr 10, 2019 $0.00283
+8.35%
$118,984 $106
Apr 9, 2019 $0.00261
-8.04%
$109,816 $89
Apr 8, 2019 $0.00284
-0.55%
$119,408 $39
Apr 7, 2019 $0.00286
+1.36%
$120,060 $58
Apr 6, 2019 $0.00282
+3.68%
$118,452 $145
Apr 5, 2019 $0.00272
-13.82%
$114,262 $69
Apr 4, 2019 $0.00316
-3.65%
$132,576 $91
Apr 3, 2019 $0.00328
-1.74%
$137,653 $361
Apr 2, 2019 $0.00334
+20.15%
$140,086 $125
Apr 1, 2019 $0.00278
-1.16%
$116,586 $133
Mar 31, 2019 $0.00281
+5.71%
$117,962 $149
Mar 30, 2019 $0.00266
-14.61%
$111,608 $83
Mar 29, 2019 $0.00312
-2.09%
$131,076 $103
Mar 28, 2019 $0.00319
+11.78%
$133,877 $187
Mar 27, 2019 $0.00285
-2.74%
$119,753 $78
Mar 26, 2019 $0.00293
-2.54%
$123,122 $142
Mar 25, 2019 $0.00301
+0.19%
$126,239 $107