DMScript More Historical Data - DMSTUST | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
DMScript (Cryptocurrency:DMSTUST)
DMScript (Cryptocurrency:DMSTUST) Historical

DMSTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.000114	0.00000100	0.88%	0.000112	0.000118	0.000111	126,679,047.00
Jun 06 2024	0.000113	0.00000200	1.80%	0.000111	0.000118	0.000111	144,374,520.00
Jun 05 2024	0.000111	-0.00000500	-4.31%	0.000093	0.000118	0.000088	621,549,979.00
Jun 04 2024	0.000116	0.00000200	1.75%	0.000114	0.000117	0.00011	82,787,934.00
Jun 03 2024	0.000114	-0.00000200	-1.72%	0.000116	0.000124	0.000113	125,254,305.00
Jun 02 2024	0.000116	-0.00000300	-2.52%	0.000119	0.000169	0.00011	219,207,943.00
Jun 01 2024	0.000119	0.00000700	6.25%	0.000112	0.000126	0.00011	134,185,155.00
May 31 2024	0.000112	0.00	0.00%	0.000112	0.000115	0.000109	140,621,589.00
May 30 2024	0.000112	-0.00000700	-5.88%	0.000119	0.00012	0.000112	164,177,895.00
May 29 2024	0.000119	-0.000014	-10.53%	0.000133	0.000133	0.000115	177,428,797.00
May 28 2024	0.000133	-0.000027	-16.88%	0.00016	0.000208	0.000112	249,840,182.00
May 27 2024	0.00016	0.000037	30.08%	0.000123	0.000273	0.000123	713,004,359.00
May 26 2024	0.000123	0.00000200	1.65%	0.000121	0.000135	0.000102	190,319,903.00
May 25 2024	0.000121	-0.00000200	-1.63%	0.000123	0.000138	0.000115	163,301,815.00
May 24 2024	0.000123	-0.000055	-30.90%	0.000178	0.000186	0.000112	227,742,716.00
May 23 2024	0.000178	0.000036	25.35%	0.000142	0.000196	0.00012	244,621,148.00
May 22 2024	0.000142	0.000019	15.45%	0.000123	0.000148	0.00011	154,654,148.00
May 21 2024	0.000123	0.000023	23.00%	0.0001	0.000138	0.000093	210,367,115.00
May 20 2024	0.0001	0.000013	14.94%	0.000088	0.000108	0.000086	688,773,548.00
May 19 2024	0.000087	-0.000023	-20.91%	0.000114	0.000114	0.000087	289,119,263.00
May 18 2024	0.00011	0.00003	37.50%	0.00008	0.000175	0.000078	314,479,647.00
May 17 2024	0.00008	-0.00000100	-1.23%	0.000081	0.000081	0.000078	180,603,244.00
May 16 2024	0.000081	0.00	0.00%	0.000081	0.000082	0.00008	161,520,980.00
May 15 2024	0.000081	0.00000200	2.53%	0.000079	0.000082	0.000078	152,788,243.00
May 14 2024	0.000079	0.00	0.00%	0.000079	0.000083	0.000079	169,193,894.00
May 13 2024	0.000079	0.00	0.00%	0.000093	0.000098	0.000078	641,630,526.00
May 12 2024	0.000079	0.00000400	5.33%	0.000075	0.000079	0.000075	95,061,068.00
May 11 2024	0.000075	0.00000500	7.14%	0.000071	0.000076	0.000071	134,414,199.00
May 10 2024	0.00007	-0.00000900	-11.39%	0.000079	0.00008	0.00007	130,152,114.00
May 09 2024	0.000079	0.00000500	6.76%	0.000074	0.000083	0.00007	169,737,322.00
May 08 2024	0.000074	-0.00000600	-7.50%	0.00008	0.000085	0.000069	136,343,438.00
May 07 2024	0.00008	-0.00001	-11.11%	0.00009	0.00009	0.000075	164,805,911.00
May 06 2024	0.00009	0.000014	18.42%	0.000076	0.000091	0.000071	604,823,425.00
May 05 2024	0.000076	-0.00000600	-7.32%	0.000082	0.000082	0.000074	184,959,220.00
May 04 2024	0.000082	0.00000800	10.81%	0.000074	0.000086	0.000069	173,001,293.00
May 03 2024	0.000074	0.00000400	5.71%	0.00007	0.000076	0.000069	130,177,150.00
May 02 2024	0.00007	0.00000100	1.45%	0.000069	0.000073	0.000068	192,346,626.00
May 01 2024	0.000069	-0.00000600	-8.00%	0.000075	0.000075	0.000069	102,894,794.00
Apr 30 2024	0.000075	0.00000300	4.17%	0.000072	0.00008	0.000072	63,134,371.00
Apr 29 2024	0.000072	0.00	0.00%	0.000093	0.000098	0.000069	623,506,350.00
Apr 28 2024	0.000072	-0.00000100	-1.37%	0.000073	0.000075	0.000071	116,660,268.00
Apr 27 2024	0.000073	-0.00000200	-2.67%	0.000075	0.000075	0.000072	136,770,183.00
Apr 26 2024	0.000075	0.00000400	5.63%	0.000071	0.000079	0.000069	191,088,822.00
Apr 25 2024	0.000071	-0.00000500	-6.58%	0.000076	0.000077	0.000069	163,715,974.00
Apr 24 2024	0.000076	0.00	0.00%	0.000076	0.00008	0.000072	159,083,716.00
Apr 23 2024	0.000076	-0.000011	-12.64%	0.000087	0.000087	0.000068	162,004,789.00
Apr 22 2024	0.000087	0.00000800	10.13%	0.000093	0.000098	0.000079	627,267,550.00
Apr 21 2024	0.000079	0.00	0.00%	0.000079	0.00008	0.000075	163,923,783.00
Apr 20 2024	0.000079	-0.00000400	-4.82%	0.000078	0.000089	0.000075	103,202,603.00
Apr 19 2024	0.000083	0.00000700	9.21%	0.000076	0.000094	0.000074	105,548,589.00
Apr 18 2024	0.000076	0.00000600	8.57%	0.00007	0.000109	0.00007	63,400,246.00
Apr 17 2024	0.00007	-0.00000100	-1.41%	0.000071	0.000073	0.000069	153,644,484.00
Apr 16 2024	0.000071	-0.00000100	-1.39%	0.000072	0.000078	0.000066	108,758,246.00
Apr 15 2024	0.000072	-0.000011	-13.25%	0.000088	0.000105	0.000072	549,831,764.00
Apr 14 2024	0.000083	0.00000300	3.75%	0.00008	0.000091	0.000068	47,930,952.00
Apr 13 2024	0.00008	-0.00000700	-8.05%	0.000087	0.000087	0.000073	24,942,324.00
Apr 12 2024	0.000087	-0.00000400	-4.40%	0.000091	0.0001	0.000082	102,797,688.00
Apr 11 2024	0.000091	-0.00000200	-2.15%	0.000093	0.000105	0.00009	111,445,471.00
Apr 10 2024	0.000093	-0.00000600	-6.06%	0.000099	0.000099	0.000084	76,036,988.00
Apr 09 2024	0.000099	0.00000900	10.00%	0.00009	0.000112	0.00009	171,556,693.00
Apr 08 2024	0.00009	0.00	0.00%	0.00009	0.000095	0.000089	610,419,531.00
Apr 07 2024	0.00009	0.00000100	1.12%	0.000088	0.000091	0.000088	151,439,159.00
Apr 06 2024	0.000089	0.00000300	3.49%	0.000086	0.000091	0.000085	110,273,315.00
Apr 05 2024	0.000086	-0.00000100	-1.15%	0.000086	0.000102	0.000081	57,483,693.00
Apr 04 2024	0.000087	0.00	0.00%	0.000087	0.000087	0.000079	32,015,021.00
Apr 03 2024	0.000087	0.00000400	4.82%	0.000083	0.000092	0.000079	30,431,261.00
Apr 02 2024	0.000083	-0.00000200	-2.35%	0.000085	0.000089	0.000075	47,205,932.00
Apr 01 2024	0.000085	-0.00000800	-8.60%	0.000092	0.000094	0.00008	592,489,938.00
Mar 31 2024	0.000093	0.00000200	2.20%	0.000091	0.000118	0.000091	150,620,932.00
Mar 30 2024	0.000091	-0.00000100	-1.09%	0.000092	0.000103	0.00009	75,903,967.00
Mar 29 2024	0.000092	-0.00000100	-1.08%	0.000093	0.000094	0.000089	124,485,181.00
Mar 28 2024	0.000093	-0.000014	-13.08%	0.000107	0.000109	0.000086	197,364,900.00
Mar 27 2024	0.000107	-0.00000200	-1.83%	0.000109	0.000117	0.000102	104,172,316.00
Mar 26 2024	0.000109	0.00000800	7.92%	0.000101	0.000109	0.00009	157,524,612.00
Mar 25 2024	0.000101	0.00000100	1.00%	0.000101	0.000127	0.000095	714,244,557.00
Mar 24 2024	0.0001	0.00000800	8.70%	0.000092	0.000111	0.000085	205,666,748.00
Mar 23 2024	0.000092	0.000012	15.00%	0.00008	0.000098	0.000079	224,213,376.00
Mar 22 2024	0.00008	-0.00000100	-1.23%	0.000081	0.000084	0.000079	204,346,593.00
Mar 21 2024	0.000081	0.00000100	1.25%	0.00008	0.000085	0.000077	252,484,026.00
Mar 20 2024	0.00008	-0.00000400	-4.76%	0.000084	0.00009	0.000074	237,123,985.00
Mar 19 2024	0.000084	-0.00000400	-4.55%	0.000088	0.000112	0.000083	278,456,075.00
Mar 18 2024	0.000088	-0.00000200	-2.22%	0.000093	0.00014	0.000087	633,627,573.00
Mar 17 2024	0.00009	-0.000019	-17.43%	0.000109	0.000115	0.000082	428,196,218.00
Mar 16 2024	0.000109	-0.000084	-43.52%	0.000193	0.000224	0.0001	676,060,720.00
Mar 15 2024	0.000193	0.000103	114.44%	0.000098	0.00022	0.000087	1,009,207,985.00
Mar 14 2024	0.00009	0.00000900	11.11%	0.000081	0.000092	0.000068	490,711,907.00
Mar 13 2024	0.000081	0.000013	19.12%	0.000068	0.000083	0.000068	319,971,532.00
Mar 12 2024	0.000068	-0.00000700	-9.33%	0.000075	0.000085	0.000065	257,808,605.00
Mar 11 2024	0.000075	0.00	0.00%	0.000074	0.000078	0.000063	236,233,728.00
Mar 10 2024	0.000075	0.00	0.00%	0.000075	0.000079	0.000073	186,550,243.00
Mar 09 2024	0.000075	0.00000500	7.14%	0.00007	0.000081	0.000068	307,124,286.00

Delayed Upgrade Clock