ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.585
      0.06%
      Bitcoin
      66,021.65
      0.35%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. DMarket (Cryptocurrency:DMTGBP)

      6. DMarket (Cryptocurrency:DMTGBP) Historical

      DMTGBP DMarket

      0.02925
      0.000084 (0.29%)
      20:02:18 - Realtime Data

      DMTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.02914 0.000287 0.99% 0.028883 0.029298 0.028105 0.00
      Jul 24 2024 0.028853 -0.000263 -0.90% 0.029107 0.029561 0.028813 0.00
      Jul 23 2024 0.029116 -0.000664 -2.23% 0.029812 0.029845 0.028922 0.00
      Jul 22 2024 0.02978 -0.000139 -0.46% 0.029809 0.030091 0.028869 0.00
      Jul 21 2024 0.029919 0.000297 1.00% 0.029604 0.030042 0.02904 0.00
      Jul 20 2024 0.029622 0.000183 0.62% 0.029462 0.02983 0.029268 0.00
      Jul 19 2024 0.029439 0.001287 4.57% 0.028127 0.029769 0.027921 0.00
      Jul 18 2024 0.028152 0.000029 0.10% 0.028119 0.028586 0.027855 0.00
      Jul 17 2024 0.028123 -0.000502 -1.75% 0.028684 0.029014 0.02806 0.00
      Jul 16 2024 0.028624 0.000142 0.50% 0.02851 0.028713 0.027474 0.00
      Jul 15 2024 0.028482 0.001633 6.08% 0.029809 0.029809 0.027386 0.00
      Jul 14 2024 0.026849 0.000801 3.08% 0.026018 0.026933 0.026018 0.00
      Jul 13 2024 0.026048 0.000641 2.52% 0.025422 0.026234 0.025378 0.00
      Jul 12 2024 0.025407 0.000094 0.37% 0.025274 0.025676 0.024978 0.00
      Jul 11 2024 0.025313 -0.000309 -1.21% 0.025616 0.02612 0.025237 0.00
      Jul 10 2024 0.025622 -0.000252 -0.97% 0.025802 0.026443 0.025367 0.00
      Jul 09 2024 0.025873 0.000675 2.68% 0.025186 0.025952 0.025075 0.00
      Jul 08 2024 0.025199 0.000162 0.65% 0.029809 0.029809 0.024426 0.00
      Jul 07 2024 0.025037 -0.000866 -3.34% 0.025875 0.026007 0.025037 0.00
      Jul 06 2024 0.025903 0.000659 2.61% 0.025149 0.026038 0.024953 0.00
      Jul 05 2024 0.025244 -0.000351 -1.37% 0.025473 0.025665 0.024054 0.00
      Jul 04 2024 0.025595 -0.001328 -4.93% 0.026916 0.027003 0.025392 0.00
      Jul 03 2024 0.026923 -0.000925 -3.32% 0.027879 0.027934 0.026567 0.00
      Jul 02 2024 0.027848 -0.000481 -1.70% 0.028297 0.028492 0.027759 0.00
      Jul 01 2024 0.028329 0.000035 0.12% 0.029809 0.029809 0.028087 0.00
      Jun 30 2024 0.028294 0.000836 3.05% 0.02746 0.02835 0.027355 0.00
      Jun 29 2024 0.027458 0.000244 0.90% 0.027209 0.027566 0.027209 0.00
      Jun 28 2024 0.027214 -0.000543 -1.96% 0.027768 0.028037 0.027051 0.00
      Jun 27 2024 0.027756 0.000295 1.07% 0.027465 0.028051 0.027333 0.00
      Jun 26 2024 0.027462 -0.000283 -1.02% 0.029809 0.029809 0.027415 0.00
      Jun 25 2024 0.027745 0.000638 2.36% 0.027083 0.02794 0.027058 0.00
      Jun 24 2024 0.027107 -0.001454 -5.09% 0.028503 0.028546 0.026307 0.00
      Jun 23 2024 0.028561 -0.000404 -1.39% 0.028971 0.02908 0.028535 0.00
      Jun 22 2024 0.028965 0.000083 0.29% 0.028921 0.029074 0.028817 0.00
      Jun 21 2024 0.028881 -0.000341 -1.17% 0.029201 0.029269 0.028593 0.00
      Jun 20 2024 0.029223 0.000165 0.57% 0.029061 0.029823 0.029055 0.00
      Jun 19 2024 0.029058 -0.000131 -0.45% 0.029197 0.029422 0.028997 0.00
      Jun 18 2024 0.029189 -0.000594 -1.99% 0.029809 0.029809 0.028751 0.00
      Jun 17 2024 0.029783 -0.000175 -0.58% 0.028547 0.031759 0.027686 0.00
      Jun 16 2024 0.029958 0.000199 0.67% 0.029738 0.030079 0.029665 0.00
      Jun 15 2024 0.029759 0.000072 0.24% 0.029671 0.029829 0.029594 0.00
      Jun 14 2024 0.029687 -0.000176 -0.59% 0.029857 0.030289 0.029256 0.00
      Jun 13 2024 0.029863 -0.000539 -1.77% 0.030348 0.030449 0.02964 0.00
      Jun 12 2024 0.030403 0.000237 0.79% 0.030151 0.031053 0.029949 0.00
      Jun 11 2024 0.030166 -0.00095 -3.05% 0.031135 0.03114 0.029657 0.00
      Jun 10 2024 0.031116 -0.000088 -0.28% 0.028547 0.031759 0.027686 0.00
      Jun 09 2024 0.031204 0.000107 0.35% 0.03109 0.031328 0.031038 0.00
      Jun 08 2024 0.031096 0.00002 0.06% 0.031062 0.031175 0.031033 0.00
      Jun 07 2024 0.031076 -0.000489 -1.55% 0.031551 0.032081 0.030835 0.00
      Jun 06 2024 0.031565 -0.000111 -0.35% 0.031672 0.031883 0.03133 0.00
      Jun 05 2024 0.031676 0.000181 0.57% 0.028547 0.032034 0.027686 0.00
      Jun 04 2024 0.031495 0.000902 2.95% 0.030608 0.031664 0.030582 0.00
      Jun 03 2024 0.030593 0.000264 0.87% 0.030267 0.031367 0.030226 0.00
      Jun 02 2024 0.030329 0.000062 0.20% 0.030286 0.030582 0.030115 0.00
      Jun 01 2024 0.030267 0.000076 0.25% 0.030217 0.030318 0.030153 0.00
      May 31 2024 0.030191 -0.000421 -1.38% 0.030602 0.030855 0.029849 0.00
      May 30 2024 0.030611 0.000283 0.93% 0.030384 0.031094 0.030121 0.00
      May 29 2024 0.030328 -0.000226 -0.74% 0.030534 0.030771 0.030128 0.00
      May 28 2024 0.030554 -0.000351 -1.14% 0.030921 0.030973 0.030086 0.00
      May 27 2024 0.030906 0.000255 0.83% 0.028547 0.03144 0.027686 0.00
      May 26 2024 0.030651 -0.000378 -1.22% 0.031001 0.031083 0.030549 0.00
      May 25 2024 0.031029 0.000305 0.99% 0.030681 0.031128 0.030663 0.00
      May 24 2024 0.030724 0.000272 0.89% 0.030399 0.030942 0.029931 0.00
      May 23 2024 0.030452 -0.000484 -1.56% 0.03098 0.031295 0.029955 0.00
      May 22 2024 0.030936 -0.000555 -1.76% 0.031432 0.0315 0.030904 0.00
      May 21 2024 0.031492 -0.000424 -1.33% 0.031853 0.032091 0.031008 0.00
      May 20 2024 0.031915 0.0022 7.40% 0.028547 0.031927 0.027686 0.00
      May 19 2024 0.029715 -0.00035 -1.16% 0.030057 0.03036 0.029579 0.00
      May 18 2024 0.030065 0.000017 0.06% 0.030052 0.030244 0.029903 0.00
      May 17 2024 0.030048 0.000677 2.31% 0.029363 0.030259 0.029323 0.00
      May 16 2024 0.029371 -0.000386 -1.30% 0.029773 0.029926 0.029092 0.00
      May 15 2024 0.029757 0.0019 6.82% 0.027887 0.029852 0.027766 0.00
      May 14 2024 0.027857 -0.00068 -2.38% 0.028547 0.028621 0.027647 0.00
      May 13 2024 0.028537 0.000555 1.98% 0.029882 0.030239 0.028021 0.00
      May 12 2024 0.027981 0.000289 1.04% 0.027717 0.028133 0.027617 0.00
      May 11 2024 0.027692 -0.000065 -0.23% 0.027679 0.027955 0.027547 0.00
      May 10 2024 0.027757 -0.000943 -3.29% 0.028641 0.028824 0.02743 0.00
      May 09 2024 0.0287 0.000819 2.94% 0.027945 0.028816 0.02774 0.00
      May 08 2024 0.027882 -0.000622 -2.18% 0.02844 0.028727 0.027772 0.00
      May 07 2024 0.028503 -0.000166 -0.58% 0.028705 0.029269 0.028413 0.00
      May 06 2024 0.028669 -0.000441 -1.51% 0.029882 0.03104 0.028525 0.00
      May 05 2024 0.029111 0.000104 0.36% 0.029075 0.029333 0.028622 0.00
      May 04 2024 0.029007 0.000386 1.35% 0.028573 0.02924 0.028463 0.00
      May 03 2024 0.02862 0.001728 6.42% 0.026877 0.028798 0.026744 0.00
      May 02 2024 0.026893 0.000327 1.23% 0.026553 0.027141 0.025952 0.00
      May 01 2024 0.026566 -0.001094 -3.96% 0.027671 0.027729 0.025832 0.00
      Apr 30 2024 0.02766 -0.001309 -4.52% 0.028977 0.029366 0.027045 0.00
      Apr 29 2024 0.028969 0.000271 0.94% 0.029882 0.030239 0.004901 0.00
      Apr 28 2024 0.028697 -0.000025 -0.09% 0.02867 0.029114 0.028592 0.00
      Apr 27 2024 0.028722 -0.000377 -1.30% 0.029098 0.029154 0.028531 0.00

      Your Recent History

      COIN
      DMTGBP
      DMarket
      AQSE
      EDVD.GB
      State Street Global Advi...
      BIT
      P1CSS1
      BNP Paribas Issuance
      TSXV
      OGI
      OrganiGram
      Delayed Upgrade Clock