DYNMTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.001532 | 0.000488 | 46.65% | 0.001046 | 0.002094 | 0.00102 | 16,296,083.00 |
Jul 22 2024 | 0.001045 | -0.00053 | -33.66% | 0.001551 | 0.002094 | 0.001041 | 20,404,282.00 |
Jul 21 2024 | 0.001575 | 0.000016 | 1.03% | 0.001558 | 0.002108 | 0.001545 | 16,213,388.00 |
Jul 20 2024 | 0.001559 | 0.00001 | 0.65% | 0.001551 | 0.00209 | 0.001541 | 12,487,985.00 |
Jul 19 2024 | 0.001549 | -0.000426 | -21.56% | 0.001974 | 0.002057 | 0.00147 | 12,183,330.00 |
Jul 18 2024 | 0.001976 | 0.000495 | 33.47% | 0.00148 | 0.002006 | 0.001467 | 18,244,624.00 |
Jul 17 2024 | 0.00148 | -0.000529 | -26.34% | 0.002013 | 0.002036 | 0.00148 | 12,230,291.00 |
Jul 16 2024 | 0.002009 | 0.00051 | 34.00% | 0.001501 | 0.002015 | 0.001446 | 10,748,179.00 |
Jul 15 2024 | 0.001499 | -0.000385 | -20.43% | 0.002361 | 0.002369 | 0.000965 | 16,449,127.00 |
Jul 14 2024 | 0.001884 | 0.000513 | 37.43% | 0.001369 | 0.00189 | 0.000914 | 16,706,447.00 |
Jul 13 2024 | 0.001371 | -0.001303 | -48.72% | 0.002676 | 0.00268 | 0.000892 | 15,009,268.00 |
Jul 12 2024 | 0.002674 | 0.001786 | 201.12% | 0.00266 | 0.002676 | 0.000881 | 13,936,493.00 |
Jul 11 2024 | 0.000888 | -0.001359 | -60.47% | 0.002247 | 0.002686 | 0.000446 | 3,550,153.00 |
Jul 10 2024 | 0.002248 | -0.000022 | -0.97% | 0.002263 | 0.00232 | 0.002225 | 0.00 |
Jul 09 2024 | 0.00227 | 0.000059 | 2.67% | 0.002209 | 0.002276 | 0.0022 | 6,199,739.00 |
Jul 08 2024 | 0.00221 | 0.000014 | 0.64% | 0.002361 | 0.002369 | 0.002143 | 14,159,321.00 |
Jul 07 2024 | 0.002196 | -0.000076 | -3.34% | 0.00227 | 0.002281 | 0.002196 | 10,887,051.00 |
Jul 06 2024 | 0.002272 | 0.000058 | 2.62% | 0.002206 | 0.002284 | 0.002189 | 8,167,011.00 |
Jul 05 2024 | 0.002214 | -0.000031 | -1.38% | 0.002234 | 0.002251 | 0.00211 | 8,069,498.00 |
Jul 04 2024 | 0.002245 | -0.000116 | -4.91% | 0.002361 | 0.002369 | 0.002227 | 10,878,098.00 |
Jul 03 2024 | 0.002362 | -0.000081 | -3.32% | 0.002446 | 0.00245 | 0.00233 | 9,942,973.00 |
Jul 02 2024 | 0.002443 | -0.000042 | -1.69% | 0.002482 | 0.002499 | 0.002435 | 8,747,097.00 |
Jul 01 2024 | 0.002485 | 0.00000300 | 0.12% | 0.0025 | 0.002528 | 0.002404 | 11,896,001.00 |
Jun 30 2024 | 0.002482 | 0.000073 | 3.03% | 0.002409 | 0.002487 | 0.0024 | 7,961,659.00 |
Jun 29 2024 | 0.002409 | 0.000021 | 0.88% | 0.002387 | 0.002418 | 0.002387 | 9,762,046.00 |
Jun 28 2024 | 0.002387 | -0.000048 | -1.97% | 0.002436 | 0.002459 | 0.002373 | 7,580,094.00 |
Jun 27 2024 | 0.002435 | 0.000026 | 1.08% | 0.002409 | 0.002461 | 0.002398 | 8,728,830.00 |
Jun 26 2024 | 0.002409 | -0.000025 | -1.03% | 0.0025 | 0.002504 | 0.002404 | 13,228,944.00 |
Jun 25 2024 | 0.002434 | 0.000056 | 2.36% | 0.002376 | 0.002451 | 0.002374 | 8,045,040.00 |
Jun 24 2024 | 0.002378 | -0.000128 | -5.11% | 0.0025 | 0.002504 | 0.002308 | 10,047,018.00 |
Jun 23 2024 | 0.002505 | -0.000035 | -1.38% | 0.002541 | 0.002551 | 0.002503 | 8,662,119.00 |
Jun 22 2024 | 0.002541 | 0.00000700 | 0.28% | 0.002537 | 0.00255 | 0.002528 | 9,640,102.00 |
Jun 21 2024 | 0.002533 | -0.00003 | -1.17% | 0.002561 | 0.002567 | 0.002508 | 6,765,481.00 |
Jun 20 2024 | 0.002563 | 0.000014 | 0.55% | 0.002549 | 0.002616 | 0.002549 | 10,916,536.00 |
Jun 19 2024 | 0.002549 | -0.000011 | -0.43% | 0.002561 | 0.002581 | 0.002544 | 7,584,986.00 |
Jun 18 2024 | 0.00256 | -0.000052 | -1.99% | 0.002615 | 0.002615 | 0.002522 | 9,736,147.00 |
Jun 17 2024 | 0.002613 | -0.000015 | -0.57% | 0.002678 | 0.002786 | 0.00257 | 6,806,902.00 |
Jun 16 2024 | 0.002628 | 0.000017 | 0.65% | 0.002609 | 0.002639 | 0.002602 | 9,308,373.00 |
Jun 15 2024 | 0.00261 | 0.00000600 | 0.23% | 0.002603 | 0.002617 | 0.002596 | 9,030,396.00 |
Jun 14 2024 | 0.002604 | -0.000015 | -0.57% | 0.002619 | 0.002657 | 0.002566 | 7,064,177.00 |
Jun 13 2024 | 0.00262 | -0.000047 | -1.76% | 0.002662 | 0.002671 | 0.0026 | 10,587,242.00 |
Jun 12 2024 | 0.002667 | 0.000021 | 0.79% | 0.002645 | 0.002724 | 0.002627 | 10,230,095.00 |
Jun 11 2024 | 0.002646 | -0.000083 | -3.04% | 0.002731 | 0.002732 | 0.002602 | 8,617,755.00 |
Jun 10 2024 | 0.002729 | -0.00000800 | -0.29% | 0.002678 | 0.002786 | 0.002639 | 6,559,440.00 |
Jun 09 2024 | 0.002737 | 0.00000900 | 0.33% | 0.002727 | 0.002748 | 0.002723 | 9,973,696.00 |
Jun 08 2024 | 0.002728 | 0.00000200 | 0.07% | 0.002725 | 0.002735 | 0.002722 | 7,919,715.00 |
Jun 07 2024 | 0.002726 | -0.000043 | -1.55% | 0.002768 | 0.002814 | 0.002705 | 8,368,050.00 |
Jun 06 2024 | 0.002769 | -0.00001 | -0.36% | 0.002778 | 0.002797 | 0.002748 | 8,297,775.00 |
Jun 05 2024 | 0.002779 | 0.000016 | 0.58% | 0.002678 | 0.00281 | 0.002639 | 6,728,817.00 |
Jun 04 2024 | 0.002763 | 0.000079 | 2.94% | 0.002685 | 0.002778 | 0.002683 | 8,403,480.00 |
Jun 03 2024 | 0.002684 | 0.000023 | 0.86% | 0.002655 | 0.002752 | 0.002651 | 9,012,939.00 |
Jun 02 2024 | 0.00266 | 0.00000500 | 0.19% | 0.002657 | 0.002683 | 0.002642 | 11,112,253.00 |
Jun 01 2024 | 0.002655 | 0.00000700 | 0.26% | 0.002651 | 0.00266 | 0.002645 | 10,419,996.00 |
May 31 2024 | 0.002648 | -0.000037 | -1.38% | 0.002684 | 0.002707 | 0.002618 | 7,483,138.00 |
May 30 2024 | 0.002685 | 0.000025 | 0.94% | 0.002665 | 0.002728 | 0.002642 | 7,863,303.00 |
May 29 2024 | 0.00266 | -0.00002 | -0.75% | 0.002678 | 0.002699 | 0.002643 | 9,972,530.00 |
May 28 2024 | 0.00268 | -0.000031 | -1.14% | 0.002712 | 0.002717 | 0.002639 | 7,402,887.00 |
May 27 2024 | 0.002711 | 0.000022 | 0.82% | 0.002504 | 0.002758 | 0.002429 | 7,383,336.00 |
May 26 2024 | 0.002689 | -0.000033 | -1.21% | 0.002719 | 0.002727 | 0.00268 | 7,794,909.00 |
May 25 2024 | 0.002722 | 0.000027 | 1.00% | 0.002691 | 0.002731 | 0.00269 | 7,959,906.00 |
May 24 2024 | 0.002695 | 0.000024 | 0.90% | 0.002667 | 0.002714 | 0.002626 | 7,054,932.00 |
May 23 2024 | 0.002671 | -0.000042 | -1.55% | 0.002718 | 0.002745 | 0.002628 | 7,939,914.00 |
May 22 2024 | 0.002714 | -0.000049 | -1.77% | 0.002757 | 0.002763 | 0.002711 | 10,391,119.00 |
May 21 2024 | 0.002762 | -0.000037 | -1.32% | 0.002794 | 0.002815 | 0.00272 | 8,578,673.00 |
May 20 2024 | 0.0028 | 0.000193 | 7.40% | 0.002504 | 0.002801 | 0.002429 | 6,453,245.00 |
May 19 2024 | 0.002607 | -0.000031 | -1.18% | 0.002637 | 0.002663 | 0.002595 | 7,007,901.00 |
May 18 2024 | 0.002637 | 0.00000200 | 0.08% | 0.002636 | 0.002653 | 0.002623 | 7,374,124.00 |
May 17 2024 | 0.002636 | 0.000059 | 2.29% | 0.002576 | 0.002654 | 0.002572 | 9,603,600.00 |
May 16 2024 | 0.002576 | -0.000034 | -1.30% | 0.002612 | 0.002625 | 0.002552 | 8,623,187.00 |
May 15 2024 | 0.00261 | 0.000167 | 6.82% | 0.002446 | 0.002619 | 0.002436 | 9,570,175.00 |
May 14 2024 | 0.002444 | -0.00006 | -2.40% | 0.002504 | 0.002511 | 0.002425 | 3,685,663.00 |
May 13 2024 | 0.002503 | 0.000049 | 2.00% | 0.00305 | 0.003091 | 0.002049 | 4,381,896.00 |
May 12 2024 | 0.002455 | 0.000025 | 1.03% | 0.002431 | 0.002468 | 0.002423 | 9,418,095.00 |
May 11 2024 | 0.002429 | -0.00000600 | -0.25% | 0.002428 | 0.002452 | 0.002416 | 7,194,882.00 |
May 10 2024 | 0.002435 | -0.000083 | -3.30% | 0.002512 | 0.002528 | 0.002406 | 6,216,221.00 |
May 09 2024 | 0.002518 | 0.000072 | 2.94% | 0.002451 | 0.002528 | 0.002433 | 9,431,889.00 |
May 08 2024 | 0.002446 | -0.000055 | -2.20% | 0.002495 | 0.00252 | 0.002436 | 8,812,554.00 |
May 07 2024 | 0.0025 | -0.000015 | -0.60% | 0.002518 | 0.002567 | 0.002492 | 6,396,789.00 |
May 06 2024 | 0.002515 | -0.000039 | -1.53% | 0.00305 | 0.004356 | 0.002049 | 6,586,399.00 |
May 05 2024 | 0.002554 | 0.00000900 | 0.35% | 0.00255 | 0.002573 | 0.002511 | 11,155,661.00 |
May 04 2024 | 0.002544 | 0.000034 | 1.35% | 0.002506 | 0.003068 | 0.002503 | 8,370,067.00 |
May 03 2024 | 0.002511 | 0.000152 | 6.42% | 0.002358 | 0.003007 | 0.002352 | 7,972,570.00 |
May 02 2024 | 0.002359 | 0.000029 | 1.24% | 0.002329 | 0.002854 | 0.001821 | 9,781,852.00 |
May 01 2024 | 0.00233 | 0.000389 | 20.06% | 0.001942 | 0.003673 | 0.001813 | 9,278,432.00 |
Apr 30 2024 | 0.001941 | -0.0006 | -23.61% | 0.00305 | 0.003563 | 0.001913 | 8,683,598.00 |
Apr 29 2024 | 0.002541 | -0.000983 | -27.89% | 0.002621 | 0.004356 | 0.001981 | 5,369,524.00 |
Apr 28 2024 | 0.003524 | 0.000501 | 16.56% | 0.002515 | 0.003535 | 0.002017 | 11,429,966.00 |
Apr 27 2024 | 0.003023 | 0.000471 | 18.45% | 0.002552 | 0.003556 | 0.002004 | 8,730,178.00 |
Apr 26 2024 | 0.002553 | -0.000025 | -0.97% | 0.002578 | 0.002581 | 0.002037 | 7,287,144.00 |
Apr 25 2024 | 0.002577 | -0.00000200 | -0.08% | 0.00258 | 0.002607 | 0.002016 | 10,112,483.00 |