eMark Historical Data

DEM Page 7
Download
Date Close Price change Market cap Trading volume
Jan 22 $ 0.0522
-10.39%
$ -- $ 78,920
Jan 15 $ 0.0616
-13.10%
$ -- $ 86,414
Jan 8 $ 0.0719
+47.79%
$ -- $ 103,749
Jan 1 $ 0.051
+28.72%
$ -- $ 104,918
Dec 25 $ 0.0346
+13.14%
$ -- $ 102,061
Dec 18 $ 0.0369
-45.56%
$ -- $ 119,118
Dec 11 $ 0.0566
+76.07%
$ -- $ 117,590
Dec 4 $ 0.0323
+91.42%
$ -- $ 94,244
Nov 27 $ 0.0165
+19.33%
$ -- $ 70,669
Nov 20 $ 0.0134
-3.27%
$ -- $ 57,106
Nov 13 $ 0.013
+18.32%
$ -- $ 49,081
Nov 6 $ 0.011
-21.15%
$ -- $ 50,079
Oct 30 $ 0.0141
+48.59%
$ -- $ 46,228
Oct 23 $ 0.00936
-8.45%
$ -- $ 40,519
Oct 16 $ 0.0112
-13.37%
$ -- $ 39,845
Oct 9 $ 0.0135
+8.71%
$ -- $ 35,184
Oct 2 $ 0.0114
+7.87%
$ -- $ 30,302
Sep 25 $ 0.011
+31.19%
$ -- $ 28,099
Sep 18 $ 0.00835
-2.59%
$ -- $ 26,578
Sep 11 $ 0.00885
-5.41%
$ -- $ 27,287
Sep 4 $ 0.00946
-15.22%
$ -- $ 31,075
Aug 28 $ 0.0114
+8.72%
$ -- $ 31,812
Aug 21 $ 0.0105
-1.51%
$ -- $ 29,001
Aug 14 $ 0.0104
-2.60%
$ -- $ 29,839
Aug 7 $ 0.0129
+56.44%
$ -- $ 25,194
Jul 31 $ 0.00766
-11.15%
$ -- $ 20,534
Jul 24 $ 0.00805
-35.29%
$ -- $ 18,904
Jul 17 $ 0.0127
+11.52%
$ -- $ 17,970
Jul 10 $ 0.00999
-13.19%
$ -- $ 15,557
Jul 3 $ 0.0125
+11.80%
$ -- $ 18,022
Jun 26 $ 0.0146
+29.87%
$ -- $ 17,608
Jun 19 $ 0.0116
-25.86%
$ -- $ 18,614
Jun 12 $ 0.0155
-20.41%
$ -- $ 17,983
Jun 5 $ 0.0213
-7.72%
$ -- $ 19,751
May 29 $ 0.0215
-4.82%
$ -- $ 16,749
May 22 $ 0.0186
-20.20%
$ -- $ 15,636
May 15 $ 0.0225
+19.63%
$ -- $ 13,167
May 8 $ 0.0195
+6.50%
$ -- $ 12,156
May 1 $ 0.0171
+9.83%
$ -- $ 10,472
Apr 24 $ 0.0149
+8.30%
$ -- $ 9,150
Apr 17 $ 0.0137
+4.65%
$ -- $ 8,593
Apr 10 $ 0.0129
-2.49%
$ -- $ 8,347
Apr 3 $ 0.0133
+4.99%
$ -- $ 8,184
Mar 27 $ 0.0121
+4.96%
$ -- $ 7,432
Mar 20 $ 0.0107
-7.47%
$ -- $ 7,124
Mar 13 $ 0.0112
-17.40%
$ -- $ 7,973
Mar 6 $ 0.0135
-4.06%
$ -- $ 8,365
Feb 27 $ 0.014
+6.88%
$ -- $ 8,675
Feb 20 $ 0.0129
+8.78%
$ -- $ 7,986
Feb 13 $ 0.0115
+5.39%
$ -- $ 7,194