eMark Historical Data

DEM Page 29
Download
Date Close Price change Market cap Trading volume
Dec 13, 2018 $0.00407
-15.81%
$170,936 $360
Dec 12, 2018 $0.00484
+22.96%
$203,186 $1,059
Dec 11, 2018 $0.00393
-8.04%
$165,257 $369
Dec 10, 2018 $0.00428
+13.69%
$179,681 $713
Dec 9, 2018 $0.00377
+4.06%
$158,328 $168
Dec 8, 2018 $0.00362
+3.21%
$152,133 $188
Dec 7, 2018 $0.00351
-7.02%
$147,506 $283
Dec 6, 2018 $0.00378
-15.97%
$158,823 $183
Dec 5, 2018 $0.0045
-9.88%
$188,978 $283
Dec 4, 2018 $0.005
-0.55%
$209,836 $344
Dec 3, 2018 $0.00502
-12.80%
$210,992 $249
Dec 2, 2018 $0.00574
+2.20%
$240,932 $412
Dec 1, 2018 $0.00561
+13.70%
$235,612 $341
Nov 30, 2018 $0.00494
-13.78%
$207,365 $714
Nov 29, 2018 $0.00603
+0.00%
$253,455 $4,089
Nov 28, 2018 $0.00658
+0.00%
$276,532 $3,750
Nov 27, 2018 $0.008
+0.00%
$336,087 $3,926
Nov 26, 2018 $0.00784
+0.00%
$329,413 $3,820
Nov 25, 2018 $0.00947
+0.00%
$397,742 $4,292
Nov 24, 2018 $0.0126
+0.00%
$527,863 $4,307
Nov 23, 2018 $0.0105
+0.00%
$441,945 $4,525
Nov 22, 2018 $0.0085
+0.00%
$357,152 $4,500
Nov 21, 2018 $0.011
+0.00%
$459,899 $4,634
Nov 20, 2018 $0.0102
+0.00%
$428,837 $5,282
Nov 19, 2018 $0.015
+0.00%
$631,560 $5,598
Nov 18, 2018 $0.0168
+0.00%
$705,236 $5,553
Nov 17, 2018 $0.0161
+0.00%
$675,866 $5,591
Nov 16, 2018 $0.0149
+0.00%
$-- $5,594
Nov 15, 2018 $0.0169
+0.00%
$-- $6,126
Nov 14, 2018 $0.0219
+0.00%
$-- $6,362
Nov 13, 2018 $0.0249
+0.00%
$-- $6,402
Nov 12, 2018 $0.0212
+0.00%
$-- $6,388
Nov 11, 2018 $0.0177
+0.00%
$-- $6,401
Nov 10, 2018 $0.0151
+0.00%
$-- $6,412
Nov 9, 2018 $0.00653
+0.00%
$-- $6,490
Nov 8, 2018 $0.00506
+0.00%
$-- $6,532
Nov 7, 2018 $0.00524
+0.00%
$-- $6,438
Nov 6, 2018 $0.00526
+0.00%
$-- $6,440
Nov 5, 2018 $0.0052
+0.00%
$-- $6,404
Nov 4, 2018 $0.00474
+0.00%
$-- $6,372
Nov 3, 2018 $0.0048
+0.00%
$-- $6,395
Nov 2, 2018 $0.00489
+0.00%
$-- $6,347
Nov 1, 2018 $0.00479
+0.00%
$-- $6,315
Oct 31, 2018 $0.00484
+0.00%
$-- $6,314
Oct 30, 2018 $0.00503
+0.00%
$-- $6,403
Oct 29, 2018 $0.00528
+0.00%
$-- $6,467
Oct 28, 2018 $0.00543
+0.00%
$-- $6,464
Oct 27, 2018 $0.00541
+0.00%
$-- $6,463
Oct 26, 2018 $0.00458
+0.00%
$-- $6,472
Oct 25, 2018 $0.00404
+0.00%
$-- $6,497