ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36945
0.00%
Bitcoin
60,901.51
0.98%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. DMScript (Cryptocurrency:DMSTUSD)

  6. DMScript (Cryptocurrency:DMSTUSD) Historical

DMSTUSD DMScript

0.000068
0.00000014 (0.21%)
19:04:16 - Realtime Data

DMSTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.000067 -0.00000100 -1.45% 0.000069 0.00007 0.000067 118,704,888.00
Jun 27 2024 0.000069 0.00000200 2.97% 0.000067 0.000069 0.000067 116,809,543.00
Jun 26 2024 0.000067 -0.00000055 -0.81% 0.000068 0.000069 0.000067 97,257,604.00
Jun 25 2024 0.000068 0.00000082 1.22% 0.000067 0.000069 0.000067 96,786,082.00
Jun 24 2024 0.000067 -0.00000100 -1.46% 0.000068 0.000069 0.000065 115,953,168.00
Jun 23 2024 0.000068 -0.00000100 -1.43% 0.00007 0.00007 0.000068 96,262,276.00
Jun 22 2024 0.00007 -0.00000046 -0.65% 0.00007 0.00007 0.00007 77,031,198.00
Jun 21 2024 0.00007 0.00000009 0.13% 0.00007 0.000071 0.000069 103,829,170.00
Jun 20 2024 0.00007 -0.00000079 -1.11% 0.000071 0.000072 0.00007 16,605,954.00
Jun 19 2024 0.000071 0.00000100 1.44% 0.00007 0.000072 0.000069 25,692,367.00
Jun 18 2024 0.00007 -0.00000051 -0.73% 0.00007 0.00007 0.000068 16,886,016.00
Jun 17 2024 0.00007 -0.00000200 -2.76% 0.00011 0.000111 0.000069 79,700,752.00
Jun 16 2024 0.000072 0.00000100 1.40% 0.000071 0.000073 0.000071 107,445,355.00
Jun 15 2024 0.000071 0.00000200 2.87% 0.00007 0.000072 0.000069 58,614,224.00
Jun 14 2024 0.00007 0.00000016 0.23% 0.00007 0.000071 0.000067 59,001,700.00
Jun 13 2024 0.000069 -0.000037 -34.64% 0.000107 0.000107 0.000069 55,331,198.00
Jun 12 2024 0.000107 0.000037 52.88% 0.00007 0.000107 0.000069 32,646,822.00
Jun 11 2024 0.00007 -0.00004 -36.37% 0.00011 0.00011 0.000069 52,631,846.00
Jun 10 2024 0.00011 -0.00000100 -0.90% 0.00011 0.000111 0.00011 82,001,373.00
Jun 09 2024 0.000111 0.00000064 0.58% 0.00011 0.000112 0.00011 29,586,148.00
Jun 08 2024 0.00011 0.00000012 0.11% 0.00011 0.000111 0.00011 34,659,855.00
Jun 07 2024 0.00011 0.000034 44.58% 0.000076 0.000115 0.000076 21,559,949.00
Jun 06 2024 0.000076 -0.00000100 -1.29% 0.000077 0.000116 0.000075 63,555,420.00
Jun 05 2024 0.000077 -0.000037 -32.35% 0.000112 0.000116 0.000074 77,162,361.00
Jun 04 2024 0.000114 0.00000200 1.77% 0.000113 0.000114 0.000076 18,969,664.00
Jun 03 2024 0.000113 -0.00000055 -0.49% 0.000113 0.000115 0.000113 53,133,458.00
Jun 02 2024 0.000113 -0.00000100 -0.87% 0.000114 0.000152 0.000075 44,830,656.00
Jun 01 2024 0.000114 0.000039 51.82% 0.000075 0.000115 0.000075 65,125,027.00
May 31 2024 0.000075 -0.000037 -32.92% 0.000112 0.000113 0.000074 19,311,092.00
May 30 2024 0.000112 -0.00000057 -0.50% 0.000113 0.000114 0.000074 29,825,617.00
May 29 2024 0.000113 -0.00000200 -1.73% 0.000115 0.000116 0.000112 42,017,850.00
May 28 2024 0.000115 -0.00004 -25.68% 0.000155 0.000193 0.000113 41,863,618.00
May 27 2024 0.000156 0.000041 35.73% 0.000151 0.000235 0.000117 56,432,957.00
May 26 2024 0.000115 0.00000200 1.78% 0.000113 0.000116 0.000077 45,363,229.00
May 25 2024 0.000112 0.00000054 0.48% 0.000112 0.000113 0.000111 43,492,460.00
May 24 2024 0.000112 -0.000038 -25.28% 0.000151 0.000153 0.000109 60,591,904.00
May 23 2024 0.00015 0.000038 33.85% 0.000112 0.000155 0.000107 46,307,279.00
May 22 2024 0.000112 -0.00000100 -0.88% 0.000114 0.000114 0.00011 28,514,979.00
May 21 2024 0.000114 0.000041 56.00% 0.000073 0.000115 0.000073 45,610,690.00
May 20 2024 0.000073 0.000012 19.56% 0.000058 0.000103 0.000057 52,908,858.00
May 19 2024 0.000061 -0.000032 -34.14% 0.000094 0.000094 0.000061 62,147,537.00
May 18 2024 0.000094 0.000032 51.81% 0.000062 0.000157 0.000062 47,159,219.00
May 17 2024 0.000062 0.00000300 5.10% 0.000059 0.000062 0.000059 61,486,833.00
May 16 2024 0.000059 -0.00000200 -3.29% 0.000061 0.000061 0.000059 239,952.00
May 15 2024 0.000061 0.00000300 5.20% 0.000058 0.000061 0.000057 55,647,282.00
May 14 2024 0.000058 -0.00000100 -1.70% 0.000059 0.000059 0.000057 121,000,370.00
May 13 2024 0.000059 0.00000038 0.65% 0.000058 0.00006 0.000058 67,375,022.00
May 12 2024 0.000059 0.00000040 0.69% 0.000058 0.000059 0.000058 123,642,016.00
May 11 2024 0.000058 -0.00000001 -0.02% 0.000058 0.000059 0.000058 66,588,253.00
May 10 2024 0.000058 -0.00000200 -3.30% 0.000061 0.000061 0.000058 49,903,602.00
May 09 2024 0.000061 0.00000100 1.68% 0.00006 0.000061 0.000059 66,037,766.00
May 08 2024 0.000059 -0.00000091 -1.51% 0.00006 0.000061 0.000059 56,647,304.00
May 07 2024 0.00006 -0.00000100 -1.63% 0.000061 0.000063 0.00006 36,707,176.00
May 06 2024 0.000061 -0.00000100 -1.59% 0.00006 0.000064 0.000059 62,271,572.00
May 05 2024 0.000063 0.00000038 0.61% 0.000062 0.000063 0.000062 79,845,684.00
May 04 2024 0.000062 0.00000023 0.37% 0.000062 0.000063 0.000062 34,994,808.00
May 03 2024 0.000062 0.00000200 3.35% 0.00006 0.000063 0.000059 69,635,023.00
May 02 2024 0.00006 0.00000020 0.34% 0.00006 0.00006 0.000058 140,294,515.00
May 01 2024 0.00006 -0.00000085 -1.41% 0.00006 0.00006 0.000056 87,225,880.00
Apr 30 2024 0.00006 -0.00000400 -6.22% 0.000064 0.000065 0.000058 43,542,686.00
Apr 29 2024 0.000064 -0.00000100 -1.53% 0.000061 0.000065 0.00006 88,759,423.00
Apr 28 2024 0.000065 0.00000024 0.37% 0.000065 0.000067 0.000065 27,275,216.00
Apr 27 2024 0.000065 0.00000300 4.80% 0.000063 0.000066 0.000062 32,236,845.00
Apr 26 2024 0.000063 -0.00000058 -0.92% 0.000063 0.000063 0.000062 124,415,318.00
Apr 25 2024 0.000063 0.00000045 0.72% 0.000063 0.000064 0.000061 78,731,826.00
Apr 24 2024 0.000063 -0.00000200 -3.11% 0.000064 0.000066 0.000062 94,158,610.00
Apr 23 2024 0.000064 0.00000036 0.56% 0.000064 0.000065 0.000063 71,347,522.00
Apr 22 2024 0.000064 0.00000100 1.59% 0.000061 0.000065 0.00006 80,320,905.00
Apr 21 2024 0.000063 -0.00000008 -0.13% 0.000063 0.000064 0.000062 91,293,057.00
Apr 20 2024 0.000063 0.00000200 3.26% 0.000061 0.000063 0.00006 75,940,376.00
Apr 19 2024 0.000061 0.00000003 0.05% 0.000061 0.000062 0.000057 23,944,418.00
Apr 18 2024 0.000061 0.00000200 3.35% 0.00006 0.000092 0.000059 15,414,926.00
Apr 17 2024 0.00006 -0.00000200 -3.24% 0.000062 0.000062 0.000059 83,089,474.00
Apr 16 2024 0.000062 -0.00000033 -0.53% 0.000062 0.000062 0.00006 19,733,104.00
Apr 15 2024 0.000062 -0.00000100 -1.58% 0.000063 0.000065 0.000061 43,315,302.00
Apr 14 2024 0.000063 0.00000300 4.95% 0.00006 0.000063 0.000058 11,744,911.00
Apr 13 2024 0.000061 -0.00000400 -6.17% 0.000065 0.000066 0.000058 9,136,023.00
Apr 12 2024 0.000065 -0.00000500 -7.13% 0.00007 0.000071 0.000063 51,153,192.00
Apr 11 2024 0.00007 -0.00000066 -0.93% 0.000071 0.000072 0.00007 10,960,621.00
Apr 10 2024 0.000071 0.00000062 0.88% 0.00007 0.000071 0.000068 6,496,777.00
Apr 09 2024 0.00007 -0.00000400 -5.41% 0.000074 0.000106 0.000069 87,204,911.00
Apr 08 2024 0.000074 0.00000500 7.24% 0.000067 0.000074 0.000064 47,873,768.00
Apr 07 2024 0.000069 0.00000200 2.97% 0.000067 0.000069 0.000067 24,501,436.00
Apr 06 2024 0.000067 0.00000075 1.13% 0.000066 0.000068 0.000066 2,962,659.00
Apr 05 2024 0.000067 -0.00000005 -0.08% 0.000067 0.000067 0.000064 6,203,027.00
Apr 04 2024 0.000067 0.00000019 0.29% 0.000066 0.000069 0.000065 1,354,241.00
Apr 03 2024 0.000066 0.00000081 1.24% 0.000066 0.000067 0.000064 1,614,878.00
Apr 02 2024 0.000066 -0.00000500 -7.11% 0.00007 0.00007 0.000064 11,222,274.00
Apr 01 2024 0.00007 -0.00000300 -4.12% 0.000073 0.000073 0.000068 34,412,499.00
Mar 31 2024 0.000073 0.00000300 4.28% 0.00007 0.000073 0.00007 50,874,505.00
Mar 30 2024 0.00007 -0.00000016 -0.23% 0.00007 0.000071 0.00007 16,002,243.00

Your Recent History

COIN
DMSTUSD
DMScript
BIT
P1IBJ3
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved