Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIMOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.18774 | -0.00653 | -3.36% | 0.1944 | 0.19469 | 0.18421 | 535,282.00 |
| Jul 26 2024 | 0.19427 | -0.00683 | -3.40% | 0.20109 | 0.20109 | 0.17888 | 1,074,018.00 |
| Jul 25 2024 | 0.2011 | -0.00441 | -2.15% | 0.20599 | 0.20724 | 0.19956 | 405,771.00 |
| Jul 24 2024 | 0.20551 | -0.00071 | -0.34% | 0.20453 | 0.20768 | 0.2007 | 580,200.00 |
| Jul 23 2024 | 0.20622 | -0.0006 | -0.29% | 0.20546 | 0.20723 | 0.18882 | 1,373,297.00 |
| Jul 22 2024 | 0.20682 | -0.02345 | -10.18% | 0.22965 | 0.23821 | 0.200 | 2,904,489.00 |
| Jul 21 2024 | 0.23027 | 0.04145 | 21.95% | 0.18898 | 0.25134 | 0.18801 | 8,577,387.00 |
| Jul 20 2024 | 0.18882 | 0.01391 | 7.95% | 0.1749 | 0.18915 | 0.17444 | 456,691.00 |
| Jul 19 2024 | 0.17491 | -0.00659 | -3.63% | 0.18165 | 0.18281 | 0.17047 | 726,385.00 |
| Jul 18 2024 | 0.1815 | 0.00365 | 2.05% | 0.17785 | 0.18425 | 0.17546 | 807,751.00 |
| Jul 17 2024 | 0.17785 | 0.0069 | 4.04% | 0.17104 | 0.17892 | 0.16926 | 513,826.00 |
| Jul 16 2024 | 0.17095 | -0.0062 | -3.50% | 0.177 | 0.177 | 0.16859 | 1,197,362.00 |
| Jul 15 2024 | 0.17715 | 0.00756 | 4.46% | 0.16926 | 0.17812 | 0.16866 | 454,452.00 |
| Jul 14 2024 | 0.16959 | 0.00853 | 5.30% | 0.16081 | 0.17397 | 0.15994 | 842,871.00 |
| Jul 13 2024 | 0.16106 | 0.00495 | 3.17% | 0.15608 | 0.192 | 0.15438 | 3,156,127.00 |
| Jul 12 2024 | 0.15611 | 0.00418 | 2.75% | 0.15237 | 0.158 | 0.14864 | 200,920.00 |
| Jul 11 2024 | 0.15193 | -0.004 | -2.57% | 0.15584 | 0.1698 | 0.15041 | 1,040,250.00 |
| Jul 10 2024 | 0.15593 | -0.00068 | -0.43% | 0.1566 | 0.15882 | 0.14653 | 942,955.00 |
| Jul 09 2024 | 0.15661 | -0.01442 | -8.43% | 0.16897 | 0.17022 | 0.14398 | 3,442,346.00 |
| Jul 08 2024 | 0.17103 | 0.02074 | 13.80% | 0.15028 | 0.18992 | 0.13728 | 2,677,358.00 |
| Jul 07 2024 | 0.15029 | 0.00454 | 3.11% | 0.14573 | 0.15174 | 0.144 | 379,636.00 |
| Jul 06 2024 | 0.14575 | 0.01517 | 11.62% | 0.13014 | 0.15274 | 0.13013 | 672,941.00 |
| Jul 05 2024 | 0.13058 | -0.0061 | -4.46% | 0.138 | 0.1413 | 0.12272 | 1,164,884.00 |
| Jul 04 2024 | 0.13668 | -0.00003 | -0.02% | 0.13679 | 0.14864 | 0.13325 | 1,149,370.00 |
| Jul 03 2024 | 0.13671 | -0.00901 | -6.18% | 0.145 | 0.15234 | 0.1362 | 646,492.00 |
| Jul 02 2024 | 0.14572 | -0.00629 | -4.14% | 0.15221 | 0.15309 | 0.13555 | 1,137,708.00 |
| Jul 01 2024 | 0.15201 | 0.00175 | 1.16% | 0.15043 | 0.15813 | 0.15039 | 417,469.00 |
| Jun 30 2024 | 0.15026 | 0.00094 | 0.63% | 0.1494 | 0.15643 | 0.14872 | 387,806.00 |
| Jun 29 2024 | 0.14932 | -0.00032 | -0.21% | 0.14834 | 0.15771 | 0.1465 | 535,394.00 |
| Jun 28 2024 | 0.14964 | 0.00339 | 2.32% | 0.147 | 0.16812 | 0.14571 | 1,251,640.00 |
| Jun 27 2024 | 0.14625 | -0.00091 | -0.62% | 0.14705 | 0.15351 | 0.14127 | 614,341.00 |
| Jun 26 2024 | 0.14716 | -0.00535 | -3.51% | 0.15322 | 0.154 | 0.14401 | 486,010.00 |
| Jun 25 2024 | 0.15251 | 0.00037 | 0.24% | 0.15272 | 0.1586 | 0.15056 | 515,735.00 |
| Jun 24 2024 | 0.15214 | -0.01031 | -6.35% | 0.16302 | 0.16302 | 0.14939 | 1,288,694.00 |
| Jun 23 2024 | 0.16245 | -0.00095 | -0.58% | 0.16343 | 0.17297 | 0.162 | 692,488.00 |
| Jun 22 2024 | 0.1634 | 0.00037 | 0.23% | 0.16304 | 0.16432 | 0.16148 | 202,872.00 |
| Jun 21 2024 | 0.16303 | -0.00198 | -1.20% | 0.16501 | 0.16871 | 0.163 | 332,337.00 |
| Jun 20 2024 | 0.16501 | -0.00139 | -0.84% | 0.16641 | 0.17198 | 0.165 | 241,269.00 |
| Jun 19 2024 | 0.1664 | 0.00309 | 1.89% | 0.16347 | 0.17431 | 0.16072 | 939,369.00 |
| Jun 18 2024 | 0.16331 | -0.00313 | -1.88% | 0.166 | 0.16761 | 0.15448 | 968,071.00 |
| Jun 17 2024 | 0.16644 | -0.01164 | -6.54% | 0.17883 | 0.18211 | 0.16555 | 533,280.00 |
| Jun 16 2024 | 0.17808 | -0.00078 | -0.44% | 0.17933 | 0.18888 | 0.17448 | 666,468.00 |
| Jun 15 2024 | 0.17886 | 0.00381 | 2.18% | 0.1736 | 0.19078 | 0.17071 | 736,044.00 |
| Jun 14 2024 | 0.17505 | -0.01099 | -5.91% | 0.18542 | 0.18758 | 0.16901 | 974,244.00 |
| Jun 13 2024 | 0.18604 | -0.00107 | -0.57% | 0.1868 | 0.19342 | 0.180 | 846,964.00 |
| Jun 12 2024 | 0.18711 | -0.00536 | -2.78% | 0.19198 | 0.20449 | 0.1831 | 921,720.00 |
| Jun 11 2024 | 0.19247 | -0.01104 | -5.42% | 0.20364 | 0.20522 | 0.18274 | 1,564,156.00 |
| Jun 10 2024 | 0.20351 | -0.01122 | -5.23% | 0.21653 | 0.23378 | 0.202 | 2,392,920.00 |
| Jun 09 2024 | 0.21473 | 0.0248 | 13.06% | 0.190 | 0.223 | 0.18888 | 871,167.00 |
| Jun 08 2024 | 0.18993 | -0.01072 | -5.34% | 0.19953 | 0.20219 | 0.18873 | 524,384.00 |
| Jun 07 2024 | 0.20065 | -0.02522 | -11.17% | 0.22554 | 0.22681 | 0.1955 | 911,512.00 |
| Jun 06 2024 | 0.22587 | 0.01955 | 9.48% | 0.20658 | 0.23175 | 0.20658 | 3,273,519.00 |
| Jun 05 2024 | 0.20632 | 0.00436 | 2.16% | 0.20196 | 0.20666 | 0.20108 | 351,697.00 |
| Jun 04 2024 | 0.20196 | -0.00257 | -1.26% | 0.20468 | 0.20966 | 0.20001 | 558,900.00 |
| Jun 03 2024 | 0.20453 | -0.00396 | -1.90% | 0.2087 | 0.21287 | 0.201 | 922,941.00 |
| Jun 02 2024 | 0.20849 | 0.00364 | 1.78% | 0.20242 | 0.2169 | 0.19746 | 1,366,947.00 |
| Jun 01 2024 | 0.20485 | 0.00292 | 1.45% | 0.203 | 0.2108 | 0.20003 | 966,094.00 |
| May 31 2024 | 0.20193 | 0.00315 | 1.58% | 0.19915 | 0.2299 | 0.19878 | 2,367,221.00 |
| May 30 2024 | 0.19878 | -0.00369 | -1.82% | 0.20247 | 0.20845 | 0.19865 | 1,040,408.00 |
| May 29 2024 | 0.20247 | -0.00534 | -2.57% | 0.20863 | 0.20951 | 0.20029 | 843,191.00 |
| May 28 2024 | 0.20781 | -0.0035 | -1.66% | 0.21255 | 0.2198 | 0.2044 | 1,006,587.00 |
| May 27 2024 | 0.21131 | 0.00672 | 3.28% | 0.20459 | 0.2266 | 0.20221 | 1,423,141.00 |
| May 26 2024 | 0.20459 | -0.005 | -2.39% | 0.2103 | 0.222 | 0.202 | 1,516,311.00 |
| May 25 2024 | 0.20959 | 0.00959 | 4.79% | 0.200 | 0.233 | 0.19724 | 2,933,210.00 |
| May 24 2024 | 0.200 | -0.01073 | -5.09% | 0.20898 | 0.21322 | 0.19723 | 1,324,890.00 |
| May 23 2024 | 0.21073 | -0.01099 | -4.96% | 0.22172 | 0.22172 | 0.20329 | 1,183,678.00 |
| May 22 2024 | 0.22172 | -0.00247 | -1.10% | 0.22569 | 0.22979 | 0.218 | 936,733.00 |
| May 21 2024 | 0.22419 | -0.00561 | -2.44% | 0.22976 | 0.23517 | 0.22236 | 1,205,797.00 |
| May 20 2024 | 0.2298 | 0.00556 | 2.48% | 0.22402 | 0.2304 | 0.21515 | 874,925.00 |
| May 19 2024 | 0.22424 | -0.00976 | -4.17% | 0.234 | 0.23497 | 0.224 | 406,654.00 |
| May 18 2024 | 0.234 | -0.014 | -5.65% | 0.24866 | 0.25404 | 0.22126 | 1,508,357.00 |
| May 17 2024 | 0.248 | 0.02506 | 11.24% | 0.22254 | 0.250 | 0.22095 | 644,993.00 |
| May 16 2024 | 0.22294 | -0.00241 | -1.07% | 0.22456 | 0.22941 | 0.22107 | 391,813.00 |
| May 15 2024 | 0.22535 | 0.0068 | 3.11% | 0.21854 | 0.24359 | 0.20995 | 1,538,316.00 |
| May 14 2024 | 0.21855 | -0.00897 | -3.94% | 0.228 | 0.23665 | 0.20908 | 1,627,652.00 |
| May 13 2024 | 0.22752 | -0.0162 | -6.65% | 0.24363 | 0.248 | 0.22586 | 1,309,485.00 |
| May 12 2024 | 0.24372 | -0.00025 | -0.10% | 0.24403 | 0.2528 | 0.23196 | 1,159,560.00 |
| May 11 2024 | 0.24397 | -0.01019 | -4.01% | 0.254 | 0.25707 | 0.2413 | 883,738.00 |
| May 10 2024 | 0.25416 | -0.00045 | -0.18% | 0.25502 | 0.25928 | 0.23964 | 1,126,951.00 |
| May 09 2024 | 0.25461 | 0.00918 | 3.74% | 0.24606 | 0.26889 | 0.23804 | 2,536,698.00 |
| May 08 2024 | 0.24543 | -0.00804 | -3.17% | 0.254 | 0.26223 | 0.24512 | 1,211,368.00 |
| May 07 2024 | 0.25347 | -0.00967 | -3.67% | 0.2629 | 0.273 | 0.25254 | 1,346,335.00 |
| May 06 2024 | 0.26314 | -0.01771 | -6.31% | 0.28126 | 0.290 | 0.25722 | 2,499,693.00 |
| May 05 2024 | 0.28085 | 0.00673 | 2.46% | 0.27628 | 0.28481 | 0.260 | 1,814,049.00 |
| May 04 2024 | 0.27412 | -0.00295 | -1.06% | 0.27644 | 0.28543 | 0.265 | 1,279,226.00 |
| May 03 2024 | 0.27707 | 0.00816 | 3.03% | 0.26889 | 0.300 | 0.2687 | 2,318,015.00 |
| May 02 2024 | 0.26891 | 0.00229 | 0.86% | 0.26663 | 0.292 | 0.251 | 2,315,651.00 |
| May 01 2024 | 0.26662 | -0.00847 | -3.08% | 0.27512 | 0.27632 | 0.24804 | 3,020,577.00 |
| Apr 30 2024 | 0.27509 | -0.01205 | -4.20% | 0.28684 | 0.303 | 0.2665 | 1,798,835.00 |
| Apr 29 2024 | 0.28714 | -0.02598 | -8.30% | 0.317 | 0.358 | 0.28145 | 5,103,950.00 |
| Apr 28 2024 | 0.31312 | 0.04059 | 14.89% | 0.27361 | 0.3479 | 0.27346 | 7,207,530.00 |
| Apr 27 2024 | 0.27253 | 0.00337 | 1.25% | 0.26823 | 0.28052 | 0.25923 | 1,470,906.00 |
