eMark Historical Data

DEM Page 6
Download
Date Close Price change Market cap Trading volume
Jan 7 $ 0.00445
+52.13%
$ -- $ 1,729
Dec 31 $ 0.00292
-39.70%
$ -- $ 506
Dec 24 $ 0.00549
+17.15%
$ -- $ 1,592
Dec 17 $ 0.00468
+18.63%
$ -- $ 631
Dec 10 $ 0.00395
+4.85%
$ -- $ 2,735
Dec 3 $ 0.00377
-34.56%
$ -- $ 1,697
Nov 26 $ 0.00574
-26.86%
$ -- $ 17,052
Nov 19 $ 0.00947
-37.02%
$ -- $ 33,138
Nov 12 $ 0.0168
-20.94%
$ 705,236 $ 42,015
Nov 5 $ 0.0177
+240.25%
$ -- $ 45,118
Oct 29 $ 0.00474
-10.26%
$ -- $ 44,615
Oct 22 $ 0.00543
+1.07%
$ -- $ 45,386
Oct 15 $ 0.0056
-14.04%
$ -- $ 45,526
Oct 8 $ 0.00646
-3.72%
$ -- $ 45,209
Oct 1 $ 0.0068
+1.15%
$ -- $ 46,009
Sep 24 $ 0.00666
-15.53%
$ -- $ 46,045
Sep 17 $ 0.00746
+11.73%
$ -- $ 45,403
Sep 10 $ 0.0067
-3.72%
$ -- $ 44,787
Sep 3 $ 0.00739
-4.29%
$ -- $ 48,379
Aug 27 $ 0.00806
+3.56%
$ -- $ 48,526
Aug 20 $ 0.00829
+5.76%
$ -- $ 45,658
Aug 13 $ 0.00836
-9.65%
$ -- $ 44,494
Aug 6 $ 0.00919
-34.47%
$ -- $ 46,665
Jul 30 $ 0.0145
-11.34%
$ -- $ 54,236
Jul 23 $ 0.0164
+9.61%
$ -- $ 55,805
Jul 16 $ 0.0148
+10.34%
$ -- $ 49,333
Jul 9 $ 0.0148
+8.40%
$ -- $ 45,290
Jul 2 $ 0.0134
-3.93%
$ -- $ 45,938
Jun 25 $ 0.0138
-19.70%
$ -- $ 42,965
Jun 18 $ 0.0184
-19.49%
$ -- $ 45,840
Jun 11 $ 0.0226
-21.55%
$ -- $ 46,933
Jun 4 $ 0.0306
-5.99%
$ -- $ 45,745
May 28 $ 0.0323
-9.34%
$ -- $ 51,982
May 21 $ 0.0337
-16.34%
$ -- $ 55,515
May 14 $ 0.0428
-1.24%
$ -- $ 58,900
May 7 $ 0.0336
-30.49%
$ -- $ 64,055
Apr 30 $ 0.0501
-6.19%
$ -- $ 65,744
Apr 23 $ 0.0502
+38.77%
$ -- $ 63,690
Apr 16 $ 0.0304
+5.84%
$ -- $ 57,823
Apr 9 $ 0.0253
+62.80%
$ -- $ 50,857
Apr 2 $ 0.0156
-17.82%
$ -- $ 48,720
Mar 26 $ 0.0151
-35.61%
$ -- $ 54,417
Mar 19 $ 0.0255
+15.23%
$ -- $ 60,027
Mar 12 $ 0.0224
-10.45%
$ -- $ 61,295
Mar 5 $ 0.0258
-14.84%
$ -- $ 72,553
Feb 26 $ 0.0285
+6.98%
$ -- $ 73,990
Feb 19 $ 0.0287
+0.31%
$ -- $ 74,935
Feb 12 $ 0.0301
+28.90%
$ -- $ 65,181
Feb 5 $ 0.0267
-19.95%
$ -- $ 56,461
Jan 29 $ 0.0337
-34.81%
$ -- $ 71,285