ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,187.20
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,074.47
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. DMScript (Gate.io:DMSUSDT)

      6. DMScript (Gate.io:DMSUSDT) Historical

      DMSUSDT DMScript

      0.000065
      -0.00000124 (-1.86%)
      07:02:54 - Realtime Data

      DMSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000067 -0.00000600 -8.25% 0.000073 0.000073 0.000065 154,343,401.00
      Jul 17 2024 0.000073 -0.00000038 -0.52% 0.000073 0.000074 0.000068 194,376,838.00
      Jul 16 2024 0.000073 0.00000200 2.82% 0.000071 0.000074 0.00007 154,495,551.00
      Jul 15 2024 0.000071 0.00000002 0.03% 0.000075 0.000077 0.000069 62,553,948.00
      Jul 14 2024 0.000071 0.00000057 0.81% 0.000073 0.000093 0.000063 184,365,543.00
      Jul 13 2024 0.00007 -0.00000067 -0.94% 0.000072 0.000079 0.00007 81,759,216.00
      Jul 12 2024 0.000071 -0.00000028 -0.39% 0.000071 0.000075 0.00007 142,546,660.00
      Jul 11 2024 0.000071 0.00000100 1.43% 0.000077 0.000077 0.00007 48,760,105.00
      Jul 10 2024 0.00007 -0.000021 -23.00% 0.000085 0.000086 0.00007 183,363,977.00
      Jul 09 2024 0.000091 0.000017 22.97% 0.000076 0.000101 0.000074 105,480,831.00
      Jul 08 2024 0.000074 -0.00000400 -5.10% 0.000081 0.000081 0.000072 67,825,924.00
      Jul 07 2024 0.000078 -0.00000100 -1.25% 0.000079 0.00008 0.000078 133,975,325.00
      Jul 06 2024 0.00008 -0.00000100 -1.23% 0.000081 0.000081 0.000077 93,115,082.00
      Jul 05 2024 0.000081 0.00000400 5.17% 0.000077 0.000082 0.000076 126,515,301.00
      Jul 04 2024 0.000077 -0.00000011 -0.14% 0.000078 0.000082 0.000076 90,017,836.00
      Jul 03 2024 0.000077 0.00000092 1.20% 0.000077 0.000078 0.000076 174,532,109.00
      Jul 02 2024 0.000077 -0.00000500 -6.10% 0.000077 0.000085 0.000076 54,722,800.00
      Jul 01 2024 0.000082 0.00000008 0.10% 0.000082 0.000095 0.000076 69,603,042.00
      Jun 30 2024 0.000082 -0.00000300 -3.53% 0.000086 0.000118 0.00008 101,061,197.00
      Jun 29 2024 0.000085 0.00000700 8.94% 0.000078 0.000085 0.000075 161,019,923.00
      Jun 28 2024 0.000078 -0.00000600 -7.12% 0.000084 0.000085 0.000078 163,375,591.00
      Jun 27 2024 0.000084 -0.00000008 -0.09% 0.000084 0.000085 0.000084 168,759,454.00
      Jun 26 2024 0.000084 -0.00000200 -2.32% 0.000089 0.000089 0.000084 104,449,161.00
      Jun 25 2024 0.000086 0.00000097 1.14% 0.000085 0.000089 0.000085 136,437,791.00
      Jun 24 2024 0.000085 -0.00000100 -1.16% 0.000086 0.000087 0.000085 164,909,090.00
      Jun 23 2024 0.000086 -0.00000035 -0.40% 0.000087 0.000089 0.000086 161,359,536.00
      Jun 22 2024 0.000087 -0.00000500 -5.46% 0.000085 0.000088 0.000085 132,089,444.00
      Jun 21 2024 0.000092 -0.00000070 -0.76% 0.000092 0.000093 0.000085 141,470,003.00
      Jun 20 2024 0.000092 -0.00000900 -8.85% 0.000099 0.000102 0.00009 34,496,318.00
      Jun 19 2024 0.000102 0.000016 18.65% 0.000086 0.000102 0.000086 38,511,481.00
      Jun 18 2024 0.000086 -0.00000700 -7.58% 0.000093 0.000093 0.000085 108,506,348.00
      Jun 17 2024 0.000092 -0.00000400 -4.14% 0.000097 0.000097 0.000091 141,848,596.00
      Jun 16 2024 0.000097 -0.00000200 -2.03% 0.000099 0.000099 0.000093 139,462,152.00
      Jun 15 2024 0.000099 0.000012 13.86% 0.000086 0.000103 0.000085 155,577,842.00
      Jun 14 2024 0.000087 -0.00000900 -9.40% 0.000096 0.000096 0.000086 150,655,284.00
      Jun 13 2024 0.000096 -0.000017 -15.04% 0.000112 0.000113 0.00009 140,211,578.00
      Jun 12 2024 0.000113 0.000017 17.71% 0.000098 0.000113 0.00009 149,897,952.00
      Jun 11 2024 0.000096 -0.000016 -14.25% 0.000112 0.000112 0.000094 127,028,616.00
      Jun 10 2024 0.000112 -0.00000300 -2.60% 0.000115 0.000117 0.000111 125,570,106.00
      Jun 09 2024 0.000115 0.00000400 3.58% 0.000112 0.000116 0.000111 127,926,339.00
      Jun 08 2024 0.000112 -0.00000200 -1.76% 0.000114 0.000118 0.00011 134,261,112.00
      Jun 07 2024 0.000114 0.00000200 1.78% 0.000112 0.000118 0.000111 126,679,047.00
      Jun 06 2024 0.000112 0.00000091 0.82% 0.000112 0.000118 0.000111 146,795,652.00
      Jun 05 2024 0.000111 -0.00000500 -4.31% 0.000116 0.000118 0.00011 132,384,295.00
      Jun 04 2024 0.000116 0.00000200 1.76% 0.000113 0.000117 0.00011 82,787,934.00
      Jun 03 2024 0.000114 -0.00000200 -1.73% 0.000117 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 6.27% 0.000112 0.000126 0.00011 134,185,155.00
      May 31 2024 0.000112 -0.00000043 -0.38% 0.000113 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% 0.000132 0.000133 0.000115 177,428,797.00
      May 28 2024 0.000133 -0.000027 -16.88% 0.000168 0.000208 0.000112 249,840,182.00
      May 27 2024 0.00016 0.000037 29.97% 0.000123 0.000273 0.000123 232,123,705.00
      May 26 2024 0.000123 0.00000300 2.49% 0.00012 0.000135 0.000102 190,319,903.00
      May 25 2024 0.000121 -0.00000300 -2.43% 0.000126 0.000138 0.000115 163,301,815.00
      May 24 2024 0.000123 -0.000055 -30.90% 0.000186 0.000186 0.000112 227,742,716.00
      May 23 2024 0.000178 0.000036 25.41% 0.000146 0.000196 0.00012 244,621,148.00
      May 22 2024 0.000142 0.000019 15.47% 0.000123 0.000148 0.00011 154,654,148.00
      May 21 2024 0.000123 0.000023 23.03% 0.000103 0.000138 0.000093 210,367,115.00
      May 20 2024 0.0001 0.000012 13.58% 0.000088 0.000108 0.000086 221,331,554.00
      May 19 2024 0.000088 -0.000025 -21.97% 0.000114 0.000114 0.000087 292,729,048.00
      May 18 2024 0.000114 0.000034 42.60% 0.00008 0.000175 0.000078 318,661,980.00
      May 17 2024 0.00008 -0.00000079 -0.98% 0.000081 0.000081 0.000078 184,872,590.00
      May 16 2024 0.000081 -0.00000023 -0.28% 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 156,808,441.00
      May 14 2024 0.000079 0.00000029 0.37% 0.000079 0.000083 0.000079 169,193,894.00
      May 13 2024 0.000079 0.00000026 0.33% 0.000079 0.000083 0.000078 177,043,471.00
      May 12 2024 0.000079 0.00000400 5.35% 0.000075 0.000079 0.000075 95,061,068.00
      May 11 2024 0.000075 0.00000400 5.64% 0.000071 0.000076 0.000071 138,270,219.00
      May 10 2024 0.000071 -0.00000800 -10.07% 0.00008 0.00008 0.00007 133,762,180.00
      May 09 2024 0.000079 0.00000500 6.72% 0.000074 0.000083 0.00007 174,272,622.00
      May 08 2024 0.000074 -0.00000500 -6.26% 0.00008 0.000085 0.000069 140,536,842.00
      May 07 2024 0.00008 -0.00001 -11.16% 0.000076 0.000086 0.000075 168,784,576.00
      May 06 2024 0.00009 0.000013 17.04% 0.000076 0.000091 0.000071 149,655,802.00
      May 05 2024 0.000076 -0.00000600 -7.30% 0.000082 0.000082 0.000074 184,959,220.00
      May 04 2024 0.000082 0.00000800 10.80% 0.000074 0.000086 0.000069 173,001,293.00
      May 03 2024 0.000074 0.00000400 5.70% 0.000069 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 -8.03% 0.000075 0.000075 0.000069 102,894,794.00
      Apr 30 2024 0.000075 0.00000300 4.17% 0.000073 0.00008 0.000072 63,134,371.00
      Apr 29 2024 0.000072 0.00000011 0.15% 0.000072 0.000075 0.000069 108,400,783.00
      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 5.66% 0.000071 0.000079 0.000069 191,088,822.00
      Apr 25 2024 0.000071 -0.00000600 -7.87% 0.000076 0.000077 0.000069 163,715,974.00
      Apr 24 2024 0.000076 0.00000023 0.30% 0.000077 0.00008 0.000072 163,228,506.00
      Apr 23 2024 0.000076 -0.000011 -12.69% 0.000086 0.000087 0.000069 162,004,789.00
      Apr 22 2024 0.000087 0.00000800 10.17% 0.000079 0.000088 0.000079 162,083,549.00
      Apr 21 2024 0.000079 -0.00000066 -0.83% 0.000079 0.00008 0.000075 163,923,783.00
      Apr 20 2024 0.000079 0.00000100 1.28% 0.000078 0.000089 0.000075 106,475,363.00

      Your Recent History

      GATE
      DMSUSDT
      DMScript
      BIT
      HPNA
      HSBC FTSE EPRA NAR DEV C...
      BIT
      F17488
      Vontobel Financial Produ...
      BIT
      FLV032
      Vontobel
      BIT
      UC6M10
      Unicredit Bank
      GATE
      AITECHUSDT
      Solidus Ai Tech
      BIT
      UEDV
      SPDR S&P US Dividend Ari...
      GATE
      EGLDETH
      MultiversX
      TSXV
      RRL
      Resolute Resources
      Delayed Upgrade Clock