Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DMTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.10693 | -0.00708 | -6.21% | 0.11272 | 0.11295 | 0.10101 | 1,035,430.00 |
| Jun 12 2024 | 0.11401 | 0.01968 | 20.86% | 0.0945 | 0.11452 | 0.09421 | 822,945.00 |
| Jun 11 2024 | 0.09433 | -0.00893 | -8.65% | 0.10327 | 0.10327 | 0.09385 | 1,046,322.00 |
| Jun 10 2024 | 0.10326 | -0.00515 | -4.75% | 0.1082 | 0.10862 | 0.10008 | 926,819.00 |
| Jun 09 2024 | 0.10841 | 0.00034 | 0.31% | 0.10812 | 0.10935 | 0.10579 | 369,807.00 |
| Jun 08 2024 | 0.10807 | -0.00783 | -6.76% | 0.11602 | 0.11704 | 0.10626 | 480,146.00 |
| Jun 07 2024 | 0.1159 | -0.00352 | -2.95% | 0.12004 | 0.12514 | 0.1141 | 799,938.00 |
| Jun 06 2024 | 0.11942 | -0.00937 | -7.28% | 0.12613 | 0.12883 | 0.11859 | 1,019,447.00 |
| Jun 05 2024 | 0.12879 | 0.02151 | 20.05% | 0.10779 | 0.13195 | 0.10422 | 979,112.00 |
| Jun 04 2024 | 0.10728 | 0.00246 | 2.35% | 0.10482 | 0.10887 | 0.10133 | 754,266.00 |
| Jun 03 2024 | 0.10482 | 0.00324 | 3.19% | 0.10226 | 0.10699 | 0.10001 | 767,387.00 |
| Jun 02 2024 | 0.10158 | -0.00609 | -5.66% | 0.1083 | 0.11069 | 0.10158 | 594,892.00 |
| Jun 01 2024 | 0.10767 | -0.00241 | -2.19% | 0.11022 | 0.11077 | 0.10607 | 523,731.00 |
| May 31 2024 | 0.11008 | -0.00039 | -0.35% | 0.11106 | 0.116 | 0.10927 | 584,823.00 |
| May 30 2024 | 0.11047 | 0.00331 | 3.09% | 0.10706 | 0.11956 | 0.10691 | 725,981.00 |
| May 29 2024 | 0.10716 | -0.00928 | -7.97% | 0.1159 | 0.1167 | 0.10691 | 876,478.00 |
| May 28 2024 | 0.11644 | -0.00601 | -4.91% | 0.12245 | 0.12245 | 0.11502 | 790,729.00 |
| May 27 2024 | 0.12245 | 0.00356 | 2.99% | 0.11892 | 0.12773 | 0.11744 | 856,917.00 |
| May 26 2024 | 0.11889 | 0.00347 | 3.01% | 0.11542 | 0.12379 | 0.11517 | 698,262.00 |
| May 25 2024 | 0.11542 | -0.00543 | -4.49% | 0.12084 | 0.12255 | 0.11115 | 789,145.00 |
| May 24 2024 | 0.12085 | -0.00347 | -2.79% | 0.12467 | 0.12985 | 0.12085 | 835,793.00 |
| May 23 2024 | 0.12432 | -0.00189 | -1.50% | 0.12632 | 0.13765 | 0.12115 | 834,199.00 |
| May 22 2024 | 0.12621 | -0.00269 | -2.09% | 0.12869 | 0.13262 | 0.125 | 977,255.00 |
| May 21 2024 | 0.1289 | -0.01667 | -11.45% | 0.1465 | 0.14873 | 0.12812 | 851,407.00 |
| May 20 2024 | 0.14557 | 0.00801 | 5.82% | 0.13806 | 0.14604 | 0.13394 | 685,153.00 |
| May 19 2024 | 0.13756 | -0.00016 | -0.12% | 0.13808 | 0.14402 | 0.13674 | 494,211.00 |
| May 18 2024 | 0.13772 | -0.00741 | -5.11% | 0.14491 | 0.15044 | 0.13694 | 757,681.00 |
| May 17 2024 | 0.14513 | 0.0017 | 1.19% | 0.14363 | 0.15667 | 0.14292 | 690,163.00 |
| May 16 2024 | 0.14343 | -0.00003 | -0.02% | 0.14282 | 0.14916 | 0.13959 | 942,941.00 |
| May 15 2024 | 0.14346 | 0.0082 | 6.06% | 0.13538 | 0.14961 | 0.13309 | 594,508.00 |
| May 14 2024 | 0.13526 | -0.01472 | -9.81% | 0.15001 | 0.15141 | 0.13438 | 580,285.00 |
| May 13 2024 | 0.14998 | 0.00594 | 4.12% | 0.14419 | 0.15175 | 0.14266 | 621,719.00 |
| May 12 2024 | 0.14404 | -0.00333 | -2.26% | 0.14737 | 0.14792 | 0.14266 | 347,041.00 |
| May 11 2024 | 0.14737 | -0.00397 | -2.62% | 0.1514 | 0.15455 | 0.14628 | 418,748.00 |
| May 10 2024 | 0.15134 | -0.00158 | -1.03% | 0.15379 | 0.15843 | 0.14696 | 803,725.00 |
| May 09 2024 | 0.15292 | 0.02214 | 16.93% | 0.13077 | 0.15499 | 0.1288 | 881,851.00 |
| May 08 2024 | 0.13078 | -0.00839 | -6.03% | 0.13739 | 0.14007 | 0.13077 | 631,131.00 |
| May 07 2024 | 0.13917 | 0.00286 | 2.10% | 0.13629 | 0.14716 | 0.13606 | 825,064.00 |
| May 06 2024 | 0.13631 | -0.0087 | -6.00% | 0.14469 | 0.15213 | 0.13587 | 825,252.00 |
| May 05 2024 | 0.14501 | 0.00604 | 4.35% | 0.13871 | 0.14832 | 0.13784 | 450,853.00 |
| May 04 2024 | 0.13897 | -0.00545 | -3.77% | 0.14472 | 0.14812 | 0.1366 | 613,407.00 |
| May 03 2024 | 0.14442 | 0.00505 | 3.62% | 0.13932 | 0.14495 | 0.13512 | 763,309.00 |
| May 02 2024 | 0.13937 | 0.01398 | 11.15% | 0.12535 | 0.14179 | 0.12334 | 815,405.00 |
| May 01 2024 | 0.12539 | -0.00519 | -3.97% | 0.13058 | 0.1308 | 0.12139 | 910,749.00 |
| Apr 30 2024 | 0.13058 | -0.01217 | -8.53% | 0.14326 | 0.14502 | 0.12396 | 1,085,729.00 |
| Apr 29 2024 | 0.14275 | -0.00858 | -5.67% | 0.1505 | 0.15051 | 0.13904 | 517,248.00 |
| Apr 28 2024 | 0.15133 | 0.00618 | 4.26% | 0.14513 | 0.15602 | 0.14513 | 600,357.00 |
| Apr 27 2024 | 0.14515 | -0.00698 | -4.59% | 0.15164 | 0.15164 | 0.142 | 589,847.00 |
| Apr 26 2024 | 0.15213 | -0.0044 | -2.81% | 0.15684 | 0.161 | 0.15197 | 499,669.00 |
| Apr 25 2024 | 0.15653 | 0.00006 | 0.04% | 0.1567 | 0.15964 | 0.15159 | 502,715.00 |
| Apr 24 2024 | 0.15647 | -0.02024 | -11.45% | 0.17694 | 0.17756 | 0.15543 | 698,811.00 |
| Apr 23 2024 | 0.17671 | 0.00231 | 1.32% | 0.17334 | 0.17741 | 0.15254 | 1,231,404.00 |
| Apr 22 2024 | 0.1744 | -0.00164 | -0.93% | 0.17574 | 0.19015 | 0.1744 | 830,559.00 |
| Apr 21 2024 | 0.17604 | -0.01385 | -7.29% | 0.19057 | 0.19252 | 0.17501 | 755,963.00 |
| Apr 20 2024 | 0.18989 | 0.02146 | 12.74% | 0.16838 | 0.19066 | 0.16789 | 705,263.00 |
| Apr 19 2024 | 0.16843 | 0.01129 | 7.18% | 0.15792 | 0.17034 | 0.14658 | 1,192,857.00 |
| Apr 18 2024 | 0.15714 | 0.01821 | 13.11% | 0.1388 | 0.15926 | 0.13761 | 944,257.00 |
| Apr 17 2024 | 0.13893 | -0.01635 | -10.53% | 0.15519 | 0.15731 | 0.13264 | 1,090,965.00 |
| Apr 16 2024 | 0.15528 | 0.00242 | 1.58% | 0.15275 | 0.15539 | 0.14424 | 813,695.00 |
| Apr 15 2024 | 0.15286 | -0.02105 | -12.10% | 0.17341 | 0.1774 | 0.15048 | 1,174,124.00 |
| Apr 14 2024 | 0.17391 | 0.00714 | 4.28% | 0.16632 | 0.17603 | 0.15445 | 1,058,614.00 |
| Apr 13 2024 | 0.16677 | -0.00992 | -5.61% | 0.17686 | 0.18611 | 0.15206 | 976,115.00 |
| Apr 12 2024 | 0.17669 | -0.01466 | -7.66% | 0.19052 | 0.20135 | 0.170 | 856,731.00 |
| Apr 11 2024 | 0.19135 | -0.00655 | -3.31% | 0.19732 | 0.20102 | 0.18806 | 680,278.00 |
| Apr 10 2024 | 0.1979 | -0.00212 | -1.06% | 0.20312 | 0.20321 | 0.19374 | 595,603.00 |
| Apr 09 2024 | 0.20002 | -0.0136 | -6.37% | 0.21313 | 0.21767 | 0.20002 | 936,385.00 |
| Apr 08 2024 | 0.21362 | -0.02812 | -11.63% | 0.24113 | 0.24302 | 0.20434 | 1,374,254.00 |
| Apr 07 2024 | 0.24174 | 0.05299 | 28.07% | 0.19201 | 0.24225 | 0.19067 | 1,561,709.00 |
| Apr 06 2024 | 0.18875 | 0.00363 | 1.96% | 0.18512 | 0.19356 | 0.18256 | 775,212.00 |
| Apr 05 2024 | 0.18512 | -0.00641 | -3.35% | 0.1924 | 0.19777 | 0.17685 | 906,637.00 |
| Apr 04 2024 | 0.19153 | 0.01116 | 6.19% | 0.18005 | 0.20038 | 0.17574 | 1,234,256.00 |
| Apr 03 2024 | 0.18037 | 0.00213 | 1.20% | 0.17767 | 0.20045 | 0.17453 | 1,331,240.00 |
| Apr 02 2024 | 0.17824 | -0.00403 | -2.21% | 0.18615 | 0.18939 | 0.16626 | 1,400,695.00 |
| Apr 01 2024 | 0.18227 | 0.01146 | 6.71% | 0.17143 | 0.18582 | 0.1625 | 1,277,854.00 |
| Mar 31 2024 | 0.17081 | -0.01106 | -6.08% | 0.1821 | 0.18242 | 0.17033 | 952,858.00 |
| Mar 30 2024 | 0.18187 | -0.01421 | -7.25% | 0.19337 | 0.19878 | 0.174 | 908,411.00 |
| Mar 29 2024 | 0.19608 | -0.01308 | -6.25% | 0.20888 | 0.21072 | 0.1953 | 1,141,756.00 |
| Mar 28 2024 | 0.20916 | 0.01684 | 8.76% | 0.19141 | 0.21444 | 0.1745 | 1,398,952.00 |
| Mar 27 2024 | 0.19232 | 0.01918 | 11.08% | 0.17154 | 0.19347 | 0.160 | 1,529,474.00 |
| Mar 26 2024 | 0.17314 | -0.00432 | -2.43% | 0.17598 | 0.20336 | 0.166 | 1,501,051.00 |
| Mar 25 2024 | 0.17746 | -0.01818 | -9.29% | 0.19569 | 0.19918 | 0.17258 | 1,429,677.00 |
| Mar 24 2024 | 0.19564 | -0.02736 | -12.27% | 0.22328 | 0.22662 | 0.17351 | 1,174,013.00 |
| Mar 23 2024 | 0.223 | 0.02849 | 14.65% | 0.19416 | 0.22551 | 0.19399 | 971,365.00 |
| Mar 22 2024 | 0.19451 | -0.04869 | -20.02% | 0.23756 | 0.23817 | 0.18262 | 2,631,596.00 |
| Mar 21 2024 | 0.2432 | 0.04545 | 22.98% | 0.1979 | 0.2504 | 0.1933 | 2,251,683.00 |
| Mar 20 2024 | 0.19775 | 0.02085 | 11.79% | 0.177 | 0.19901 | 0.17473 | 1,319,935.00 |
| Mar 19 2024 | 0.1769 | -0.00348 | -1.93% | 0.18046 | 0.20156 | 0.16475 | 2,829,009.00 |
| Mar 18 2024 | 0.18038 | 0.01753 | 10.76% | 0.16208 | 0.20079 | 0.15263 | 3,378,905.00 |
| Mar 17 2024 | 0.16285 | 0.02015 | 14.12% | 0.14545 | 0.16382 | 0.13217 | 2,922,991.00 |
| Mar 16 2024 | 0.1427 | -0.0146 | -9.28% | 0.15792 | 0.16292 | 0.12872 | 3,432,137.00 |
