eMark Historical Data

DEM Page 28
Download
Date Close Price change Market cap Trading volume
Feb 2, 2019 $ 0.0022
+9.84%
$ 92,312 $ 46
Feb 1, 2019 $ 0.002
-18.69%
$ 84,071 $ 32
Jan 31, 2019 $ 0.00245
+5.84%
$ 102,954 $ 12
Jan 30, 2019 $ 0.00232
-31.40%
$ 97,279 $ 12
Jan 29, 2019 $ 0.00338
+50.36%
$ 141,830 $ 83
Jan 28, 2019 $ 0.00225
+4.96%
$ 94,328 $ 45
Jan 27, 2019 $ 0.00214
-14.29%
$ 89,871 $ 12
Jan 26, 2019 $ 0.0025
-5.00%
$ 104,860 $ 54
Jan 25, 2019 $ 0.00263
+21.49%
$ 110,375 $ 36
Jan 24, 2019 $ 0.00216
-20.20%
$ 90,871 $ 128
Jan 23, 2019 $ 0.0031
+2.71%
$ 130,028 $ 14
Jan 22, 2019 $ 0.00301
-2.09%
$ 126,605 $ 14
Jan 21, 2019 $ 0.00308
+12.80%
$ 129,300 $ 37
Jan 20, 2019 $ 0.00273
-14.01%
$ 114,643 $ 1
Jan 19, 2019 $ 0.00344
+18.56%
$ 144,633 $ 31
Jan 18, 2019 $ 0.003
-0.24%
$ 126,089 $ 6
Jan 17, 2019 $ 0.00288
-13.39%
$ 120,987 $ 5
Jan 16, 2019 $ 0.00333
+0.81%
$ 139,697 $ 18
Jan 15, 2019 $ 0.0033
+3.03%
$ 138,419 $ 8
Jan 14, 2019 $ 0.0032
-28.08%
$ 134,398 $ 30
Jan 13, 2019 $ 0.00445
+27.73%
$ 186,821 $ 152
Jan 12, 2019 $ 0.00348
-9.43%
$ 146,265 $ 31
Jan 11, 2019 $ 0.00384
-28.30%
$ 161,406 $ 11
Jan 10, 2019 $ 0.00536
-13.08%
$ 225,109 $ 93
Jan 9, 2019 $ 0.00617
-5.64%
$ 259,047 $ 50
Jan 8, 2019 $ 0.00654
-3.86%
$ 274,517 $ 165
Jan 7, 2019 $ 0.0068
+132.50%
$ 285,517 $ 1,227
Jan 6, 2019 $ 0.00292
-26.02%
$ 122,822 $ 73
Jan 5, 2019 $ 0.00395
-33.64%
$ 165,891 $ 130
Jan 4, 2019 $ 0.00596
+77.31%
$ 250,207 $ 39
Jan 3, 2019 $ 0.00336
-5.58%
$ 141,079 $ 4
Jan 2, 2019 $ 0.00501
-0.64%
$ 210,247 $ 45
Jan 1, 2019 $ 0.00503
-9.08%
$ 211,331 $ 45
Dec 31, 2018 $ 0.00553
+14.09%
$ 232,392 $ 169
Dec 29, 2018 $ 0.00549
-16.48%
$ 230,405 $ 450
Dec 28, 2018 $ 0.00658
+53.03%
$ 276,291 $ 533
Dec 27, 2018 $ 0.0043
-7.17%
$ 180,535 $ 378
Dec 26, 2018 $ 0.00463
+2.36%
$ 194,473 $ 225
Dec 25, 2018 $ 0.00357
-21.28%
$ 149,878 $ 2
Dec 24, 2018 $ 0.00453
-3.21%
$ 190,361 $ 4
Dec 23, 2018 $ 0.00468
-2.34%
$ 196,581 $ 40
Dec 22, 2018 $ 0.00479
-1.47%
$ 201,184 $ 36
Dec 21, 2018 $ 0.00486
-1.53%
$ 204,144 $ 177
Dec 20, 2018 $ 0.00636
+31.33%
$ 267,291 $ 1
Dec 19, 2018 $ 0.00485
-2.65%
$ 203,675 $ 11
Dec 18, 2018 $ 0.00426
-6.82%
$ 178,808 $ 216
Dec 17, 2018 $ 0.00457
+15.85%
$ 191,973 $ 151
Dec 16, 2018 $ 0.00395
-14.54%
$ 165,713 $ 51
Dec 15, 2018 $ 0.00462
-1.60%
$ 193,951 $ 34
Dec 14, 2018 $ 0.00469
+15.23%
$ 196,988 $ 151