ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,137.60
      0.61%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      80.855
      0.06%
      Bitcoin
      69,101.98
      2.00%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. DMScript (Gate.io:DMSUSDT)

      6. DMScript (Gate.io:DMSUSDT) Historical

      DMSUSDT DMScript

      0.000115
      -0.00000042 (-0.36%)
      05:55:00 - Realtime Data

      DMSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.000078 0.00000200 2.62% 0.000076 0.000094 0.000074 108,932,762.00
      Apr 18 2024 0.000076 0.00000600 8.52% 0.000072 0.000109 0.000072 63,400,246.00
      Apr 17 2024 0.00007 -0.00000057 -0.80% 0.000071 0.000073 0.000069 153,644,484.00
      Apr 16 2024 0.000071 -0.00000062 -0.87% 0.000073 0.000078 0.000066 108,758,246.00
      Apr 15 2024 0.000072 -0.000012 -14.44% 0.000088 0.000105 0.000072 36,200,435.00
      Apr 14 2024 0.000083 0.00000300 3.75% 0.000074 0.000091 0.000068 47,930,952.00
      Apr 13 2024 0.00008 -0.00000700 -8.09% 0.000086 0.000086 0.000073 24,942,324.00
      Apr 12 2024 0.000087 -0.00000400 -4.41% 0.000091 0.0001 0.000082 102,797,688.00
      Apr 11 2024 0.000091 -0.00000300 -3.21% 0.000093 0.000105 0.00009 111,445,471.00
      Apr 10 2024 0.000093 -0.00000500 -5.07% 0.000099 0.000099 0.000084 76,036,988.00
      Apr 09 2024 0.000099 0.00000900 9.99% 0.00009 0.000112 0.00009 171,556,693.00
      Apr 08 2024 0.00009 -0.00000015 -0.17% 0.00009 0.000095 0.000089 136,162,472.00
      Apr 07 2024 0.00009 0.00000200 2.26% 0.000089 0.000091 0.000088 151,439,159.00
      Apr 06 2024 0.000088 0.00000300 3.51% 0.000087 0.000091 0.000085 112,895,410.00
      Apr 05 2024 0.000086 -0.00000037 -0.43% 0.000083 0.000102 0.000081 57,483,693.00
      Apr 04 2024 0.000086 -0.00000100 -1.15% 0.000081 0.000087 0.000079 32,186,030.00
      Apr 03 2024 0.000087 0.00000500 6.05% 0.000079 0.000092 0.000079 31,830,672.00
      Apr 02 2024 0.000083 -0.00000300 -3.51% 0.000087 0.000089 0.000075 47,205,932.00
      Apr 01 2024 0.000085 -0.00000700 -7.57% 0.000092 0.000094 0.00008 127,039,532.00
      Mar 31 2024 0.000093 0.00000100 1.10% 0.000095 0.000118 0.000091 150,620,932.00
      Mar 30 2024 0.000091 -0.00000045 -0.49% 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 -13.13% 0.000105 0.000109 0.000086 197,364,900.00
      Mar 27 2024 0.000107 -0.00000200 -1.83% 0.000112 0.000117 0.000102 104,172,316.00
      Mar 26 2024 0.000109 0.00000800 7.92% 0.000107 0.000109 0.00009 157,524,612.00
      Mar 25 2024 0.000101 0.00000056 0.56% 0.000101 0.000127 0.000095 199,138,990.00
      Mar 24 2024 0.0001 0.00000900 9.80% 0.000093 0.000111 0.000085 205,666,748.00
      Mar 23 2024 0.000092 0.000012 15.04% 0.00008 0.000098 0.000079 224,213,376.00
      Mar 22 2024 0.00008 -0.00000087 -1.08% 0.000082 0.000084 0.000079 204,346,593.00
      Mar 21 2024 0.000081 0.00000031 0.39% 0.00008 0.000085 0.000077 252,484,026.00
      Mar 20 2024 0.00008 -0.00000400 -4.74% 0.00009 0.00009 0.000074 237,123,985.00
      Mar 19 2024 0.000084 -0.00000300 -3.42% 0.000086 0.000112 0.000083 278,456,075.00
      Mar 18 2024 0.000088 -0.00000500 -5.39% 0.000093 0.00014 0.000087 299,330,373.00
      Mar 17 2024 0.000093 -0.000016 -14.70% 0.00011 0.000115 0.000082 434,163,081.00
      Mar 16 2024 0.000109 -0.000085 -43.96% 0.000204 0.000224 0.0001 676,060,720.00
      Mar 15 2024 0.000193 0.000103 114.76% 0.000098 0.00022 0.000087 981,835,738.00
      Mar 14 2024 0.00009 0.00000900 11.14% 0.000081 0.000092 0.000068 490,711,907.00
      Mar 13 2024 0.000081 0.000012 17.55% 0.000069 0.000083 0.000069 325,682,568.00
      Mar 12 2024 0.000068 -0.00000600 -8.02% 0.000075 0.000085 0.000065 257,808,605.00
      Mar 11 2024 0.000075 -0.00000011 -0.15% 0.000074 0.000078 0.000063 208,861,481.00
      Mar 10 2024 0.000075 -0.00000033 -0.44% 0.000075 0.000079 0.000073 186,550,243.00
      Mar 09 2024 0.000075 0.00000500 7.10% 0.000071 0.000081 0.000068 307,124,286.00
      Mar 08 2024 0.00007 -0.00000022 -0.31% 0.000071 0.000073 0.000067 298,809,150.00
      Mar 07 2024 0.000071 -0.00000031 -0.44% 0.000071 0.000071 0.000068 283,426,008.00
      Mar 06 2024 0.000071 0.00000400 5.97% 0.000066 0.000071 0.000059 287,216,455.00
      Mar 05 2024 0.000067 0.00000100 1.52% 0.000066 0.000072 0.000064 256,276,219.00

      Your Recent History

      GATE
      DMSUSDT
      DMScript
      GATE
      SDNBTC
      Shiden Network
      EU
      9160T
      9160T
      Delayed Upgrade Clock