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