ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,288.80
      -0.62%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.995
      -0.01%
      Bitcoin
      64,571.92
      -0.38%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. UNSW3
      5. DMT (Uniswap (v3):DMTETH)

      6. DMT (Uniswap (v3):DMTETH) Historical

      DMTETH DMT

      0.035865
      -0.001212 (-3.27%)
      01:28:06 - Realtime Data

      DMTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.037077 -0.001349 -3.51% 0.037001 0.0386 0.035887 269.00
      Jun 19 2024 0.038426 -0.001625 -4.06% 0.039032 0.041419 0.036879 256.00
      Jun 18 2024 0.040051 -0.00325 -7.51% 0.043496 0.043496 0.038607 544.00
      Jun 17 2024 0.043301 -0.005734 -11.69% 0.048783 0.049054 0.042457 276.00
      Jun 16 2024 0.049035 0.00987 25.20% 0.03935 0.075604 0.039132 495.00
      Jun 15 2024 0.039165 0.00212 5.72% 0.036902 0.039326 0.035201 236.00
      Jun 14 2024 0.037045 -0.001741 -4.49% 0.038338 0.038338 0.035732 209.00
      Jun 13 2024 0.038786 -0.001779 -4.39% 0.040816 0.042989 0.038233 303.00
      Jun 12 2024 0.040565 0.001085 2.75% 0.039318 0.043218 0.038239 243.00
      Jun 11 2024 0.039479 0.006559 19.92% 0.032986 0.040817 0.032986 269.00
      Jun 10 2024 0.03292 0.001272 4.02% 0.031462 0.033026 0.031095 149.00
      Jun 09 2024 0.031648 -0.001069 -3.27% 0.032597 0.032597 0.031069 93.00
      Jun 08 2024 0.032717 -0.00047 -1.42% 0.033193 0.0334 0.032577 38.00
      Jun 07 2024 0.033187 -0.001947 -5.54% 0.035014 0.035377 0.033187 97.00
      Jun 06 2024 0.035134 -0.002809 -7.40% 0.037866 0.03821 0.034507 168.00
      Jun 05 2024 0.037943 -0.002869 -7.03% 0.040798 0.040798 0.037682 179.00
      Jun 04 2024 0.040812 0.0025 6.52% 0.038364 0.041054 0.038364 146.00
      Jun 03 2024 0.038312 0.002674 7.50% 0.035835 0.038312 0.035358 144.00
      Jun 02 2024 0.035638 0.002017 6.00% 0.033507 0.035795 0.033423 74.00
      Jun 01 2024 0.033621 -0.000392 -1.15% 0.034009 0.034686 0.033374 58.00
      May 31 2024 0.034013 0.000626 1.87% 0.033238 0.034567 0.030636 269.00
      May 30 2024 0.033387 -0.002301 -6.45% 0.035483 0.036181 0.033387 176.00
      May 29 2024 0.035688 0.001356 3.95% 0.034631 0.037321 0.033896 151.00
      May 28 2024 0.034332 0.000355 1.04% 0.034289 0.035753 0.031364 395.00
      May 27 2024 0.033977 -0.006493 -16.04% 0.040372 0.040372 0.033734 201.00
      May 26 2024 0.04047 -0.002145 -5.03% 0.042198 0.042592 0.04021 83.00
      May 25 2024 0.042615 -0.00229 -5.10% 0.044962 0.044975 0.039139 277.00
      May 24 2024 0.044905 0.002653 6.28% 0.044314 0.046669 0.038443 726.00
      May 23 2024 0.042252 0.009516 29.07% 0.032846 0.042727 0.032639 785.00
      May 22 2024 0.032736 0.007513 29.79% 0.025547 0.033247 0.02515 585.00
      May 21 2024 0.025223 -0.003623 -12.56% 0.028693 0.029069 0.024386 331.00
      May 20 2024 0.028846 -0.002386 -7.64% 0.030822 0.031291 0.027151 789.00
      May 19 2024 0.031232 0.002458 8.54% 0.02877 0.033307 0.02512 311.00
      May 18 2024 0.028773 0.000498 1.76% 0.028038 0.028933 0.026769 101.00
      May 17 2024 0.028276 0.004109 17.00% 0.02419 0.028588 0.02419 200.00
      May 16 2024 0.024167 -0.001375 -5.38% 0.025215 0.025833 0.023984 98.00
      May 15 2024 0.025541 0.006846 36.62% 0.018594 0.025851 0.018084 442.00
      May 14 2024 0.018696 -0.000998 -5.07% 0.019717 0.019858 0.018262 123.00
      May 13 2024 0.019694 0.002966 17.73% 0.016762 0.020635 0.016186 215.00
      May 12 2024 0.016729 -0.00014 -0.83% 0.01676 0.016977 0.016729 12.00
      May 11 2024 0.016869 -0.000501 -2.88% 0.017443 0.017462 0.016526 23.00
      May 10 2024 0.01737 -0.000801 -4.41% 0.018117 0.018246 0.017182 83.00
      May 09 2024 0.018172 0.002229 13.98% 0.016166 0.018352 0.016129 113.00
      May 08 2024 0.015943 -0.003397 -17.56% 0.019475 0.019475 0.015906 177.00
      May 07 2024 0.01934 -0.0006 -3.01% 0.020063 0.020324 0.01934 20.00
      May 06 2024 0.01994 0.001127 5.99% 0.01884 0.020176 0.017478 162.00
      May 05 2024 0.018814 -0.001264 -6.30% 0.020066 0.020066 0.017597 111.00
      May 04 2024 0.020077 -0.000711 -3.42% 0.020687 0.021982 0.020004 112.00
      May 03 2024 0.020789 -0.001937 -8.52% 0.022588 0.022731 0.020339 106.00
      May 02 2024 0.022726 0.00112 5.18% 0.02168 0.022993 0.02168 41.00
      May 01 2024 0.021606 0.00142 7.03% 0.020068 0.02173 0.019379 99.00
      Apr 30 2024 0.020186 -0.001282 -5.97% 0.021459 0.022248 0.018781 257.00
      Apr 29 2024 0.021469 -0.00099 -4.41% 0.022498 0.022673 0.020247 138.00
      Apr 28 2024 0.022459 -0.000436 -1.90% 0.023201 0.023475 0.022264 40.00
      Apr 27 2024 0.022895 -0.002636 -10.32% 0.025445 0.025445 0.02284 78.00
      Apr 26 2024 0.025531 0.000945 3.84% 0.024837 0.025903 0.024837 100.00
      Apr 25 2024 0.024587 -0.000098 -0.40% 0.024906 0.025494 0.023271 159.00
      Apr 24 2024 0.024684 -0.002668 -9.75% 0.027368 0.029035 0.024343 317.00
      Apr 23 2024 0.027352 -0.000236 -0.86% 0.027623 0.027623 0.026299 78.00
      Apr 22 2024 0.027589 0.000788 2.94% 0.02657 0.028312 0.026283 146.00
      Apr 21 2024 0.026801 -0.003505 -11.57% 0.030172 0.030342 0.026658 120.00
      Apr 20 2024 0.030306 0.000948 3.23% 0.028689 0.030934 0.028334 136.00
      Apr 19 2024 0.029358 0.005219 21.62% 0.02446 0.029971 0.021824 548.00
      Apr 18 2024 0.024139 0.004977 25.97% 0.018669 0.024771 0.017912 332.00
      Apr 17 2024 0.019162 0.000174 0.92% 0.019096 0.020929 0.018702 136.00
      Apr 16 2024 0.018988 -0.001492 -7.29% 0.020142 0.021101 0.01844 121.00
      Apr 15 2024 0.02048 0.000556 2.79% 0.020167 0.023751 0.020167 391.00
      Apr 14 2024 0.019924 -0.002155 -9.76% 0.022273 0.029936 0.018988 361.00
      Apr 13 2024 0.022079 -0.002262 -9.29% 0.024117 0.024394 0.018885 402.00
      Apr 12 2024 0.02434 -0.002725 -10.07% 0.027163 0.028468 0.021062 383.00
      Apr 11 2024 0.027066 0.000116 0.43% 0.026774 0.027802 0.026105 126.00
      Apr 10 2024 0.02695 0.001017 3.92% 0.026017 0.028125 0.0251 72.00
      Apr 09 2024 0.025933 -0.005203 -16.71% 0.031453 0.031453 0.022731 364.00
      Apr 08 2024 0.031136 0.003917 14.39% 0.027043 0.032072 0.027008 261.00
      Apr 07 2024 0.027219 0.00107 4.09% 0.026175 0.027363 0.025873 76.00
      Apr 06 2024 0.026149 0.003082 13.36% 0.022702 0.026191 0.020213 406.00
      Apr 05 2024 0.023067 -0.002884 -11.11% 0.025757 0.026361 0.022163 328.00
      Apr 04 2024 0.025951 -0.002545 -8.93% 0.026602 0.027481 0.024297 414.00
      Apr 03 2024 0.028496 -0.002486 -8.02% 0.031035 0.033011 0.028496 236.00
      Apr 02 2024 0.030982 -0.000216 -0.69% 0.030724 0.031236 0.028487 403.00
      Apr 01 2024 0.031198 0.001356 4.54% 0.031565 0.037605 0.025692 1,914.00
      Mar 31 2024 0.029842 0.014032 88.75% 0.016684 0.03064 0.016136 866.00
      Mar 30 2024 0.01581 0.000484 3.16% 0.01543 0.01609 0.012253 210.00
      Mar 29 2024 0.015326 -0.000494 -3.12% 0.015527 0.016341 0.015326 35.00
      Mar 28 2024 0.01582 0.000662 4.37% 0.015062 0.017445 0.015062 90.00
      Mar 27 2024 0.015159 0.002284 17.74% 0.012949 0.015159 0.012949 152.00
      Mar 26 2024 0.012875 0.002468 23.71% 0.01047 0.013147 0.01047 196.00
      Mar 25 2024 0.010407 -0.000393 -3.64% 0.01098 0.011133 0.009822 104.00
      Mar 24 2024 0.0108 0.000658 6.49% 0.010086 0.011141 0.010074 50.00
      Mar 23 2024 0.010142 0.000253 2.56% 0.009922 0.010142 0.009776 11.00

      Your Recent History

      UNSW3
      DMTETH
      DMT
      Delayed Upgrade Clock