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...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,190.01
0.28%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. DMScript (Cryptocurrency:DMSTUST)

  6. DMScript (Cryptocurrency:DMSTUST) Historical

DMSTUST DMScript

0.000098
0.000011 (12.64%)
11:06:29 - Realtime Data

DMSTUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000087 -0.00000900 -9.38% 0.000096 0.000096 0.000086 150,655,284.00
Jun 13 2024 0.000096 -0.000017 -15.04% 0.000113 0.000113 0.00009 140,211,578.00
Jun 12 2024 0.000113 0.000017 17.71% 0.000096 0.000113 0.00009 149,897,952.00
Jun 11 2024 0.000096 -0.000016 -14.29% 0.000112 0.000112 0.000094 127,028,616.00
Jun 10 2024 0.000112 -0.00000300 -2.61% 0.000115 0.000117 0.000111 612,918,599.00
Jun 09 2024 0.000115 0.00000300 2.68% 0.000112 0.000116 0.000111 124,745,997.00
Jun 08 2024 0.000112 -0.00000200 -1.75% 0.000114 0.000118 0.00011 131,515,598.00
Jun 07 2024 0.000114 0.00000100 0.88% 0.000112 0.000118 0.000111 126,679,047.00
Jun 06 2024 0.000113 0.00000200 1.80% 0.000111 0.000118 0.000111 144,374,520.00
Jun 05 2024 0.000111 -0.00000500 -4.31% 0.000093 0.000118 0.000088 621,549,979.00
Jun 04 2024 0.000116 0.00000200 1.75% 0.000114 0.000117 0.00011 82,787,934.00
Jun 03 2024 0.000114 -0.00000200 -1.72% 0.000116 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 6.25% 0.000112 0.000126 0.00011 134,185,155.00
May 31 2024 0.000112 0.00 0.00% 0.000112 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% 0.000133 0.000133 0.000115 177,428,797.00
May 28 2024 0.000133 -0.000027 -16.88% 0.00016 0.000208 0.000112 249,840,182.00
May 27 2024 0.00016 0.000037 30.08% 0.000123 0.000273 0.000123 713,004,359.00
May 26 2024 0.000123 0.00000200 1.65% 0.000121 0.000135 0.000102 190,319,903.00
May 25 2024 0.000121 -0.00000200 -1.63% 0.000123 0.000138 0.000115 163,301,815.00
May 24 2024 0.000123 -0.000055 -30.90% 0.000178 0.000186 0.000112 227,742,716.00
May 23 2024 0.000178 0.000036 25.35% 0.000142 0.000196 0.00012 244,621,148.00
May 22 2024 0.000142 0.000019 15.45% 0.000123 0.000148 0.00011 154,654,148.00
May 21 2024 0.000123 0.000023 23.00% 0.0001 0.000138 0.000093 210,367,115.00
May 20 2024 0.0001 0.000013 14.94% 0.000088 0.000108 0.000086 688,773,548.00
May 19 2024 0.000087 -0.000023 -20.91% 0.000114 0.000114 0.000087 289,119,263.00
May 18 2024 0.00011 0.00003 37.50% 0.00008 0.000175 0.000078 314,479,647.00
May 17 2024 0.00008 -0.00000100 -1.23% 0.000081 0.000081 0.000078 180,603,244.00
May 16 2024 0.000081 0.00 0.00% 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 152,788,243.00
May 14 2024 0.000079 0.00 0.00% 0.000079 0.000083 0.000079 169,193,894.00
May 13 2024 0.000079 0.00 0.00% 0.000093 0.000098 0.000078 641,630,526.00
May 12 2024 0.000079 0.00000400 5.33% 0.000075 0.000079 0.000075 95,061,068.00
May 11 2024 0.000075 0.00000500 7.14% 0.000071 0.000076 0.000071 134,414,199.00
May 10 2024 0.00007 -0.00000900 -11.39% 0.000079 0.00008 0.00007 130,152,114.00
May 09 2024 0.000079 0.00000500 6.76% 0.000074 0.000083 0.00007 169,737,322.00
May 08 2024 0.000074 -0.00000600 -7.50% 0.00008 0.000085 0.000069 136,343,438.00
May 07 2024 0.00008 -0.00001 -11.11% 0.00009 0.00009 0.000075 164,805,911.00
May 06 2024 0.00009 0.000014 18.42% 0.000076 0.000091 0.000071 604,823,425.00
May 05 2024 0.000076 -0.00000600 -7.32% 0.000082 0.000082 0.000074 184,959,220.00
May 04 2024 0.000082 0.00000800 10.81% 0.000074 0.000086 0.000069 173,001,293.00
May 03 2024 0.000074 0.00000400 5.71% 0.00007 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 -8.00% 0.000075 0.000075 0.000069 102,894,794.00
Apr 30 2024 0.000075 0.00000300 4.17% 0.000072 0.00008 0.000072 63,134,371.00
Apr 29 2024 0.000072 0.00 0.00% 0.000093 0.000098 0.000069 623,506,350.00
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 5.63% 0.000071 0.000079 0.000069 191,088,822.00
Apr 25 2024 0.000071 -0.00000500 -6.58% 0.000076 0.000077 0.000069 163,715,974.00
Apr 24 2024 0.000076 0.00 0.00% 0.000076 0.00008 0.000072 159,083,716.00
Apr 23 2024 0.000076 -0.000011 -12.64% 0.000087 0.000087 0.000068 162,004,789.00
Apr 22 2024 0.000087 0.00000800 10.13% 0.000093 0.000098 0.000079 627,267,550.00
Apr 21 2024 0.000079 0.00 0.00% 0.000079 0.00008 0.000075 163,923,783.00
Apr 20 2024 0.000079 -0.00000400 -4.82% 0.000078 0.000089 0.000075 103,202,603.00
Apr 19 2024 0.000083 0.00000700 9.21% 0.000076 0.000094 0.000074 105,548,589.00
Apr 18 2024 0.000076 0.00000600 8.57% 0.00007 0.000109 0.00007 63,400,246.00
Apr 17 2024 0.00007 -0.00000100 -1.41% 0.000071 0.000073 0.000069 153,644,484.00
Apr 16 2024 0.000071 -0.00000100 -1.39% 0.000072 0.000078 0.000066 108,758,246.00
Apr 15 2024 0.000072 -0.000011 -13.25% 0.000088 0.000105 0.000072 549,831,764.00
Apr 14 2024 0.000083 0.00000300 3.75% 0.00008 0.000091 0.000068 47,930,952.00
Apr 13 2024 0.00008 -0.00000700 -8.05% 0.000087 0.000087 0.000073 24,942,324.00
Apr 12 2024 0.000087 -0.00000400 -4.40% 0.000091 0.0001 0.000082 102,797,688.00
Apr 11 2024 0.000091 -0.00000200 -2.15% 0.000093 0.000105 0.00009 111,445,471.00
Apr 10 2024 0.000093 -0.00000600 -6.06% 0.000099 0.000099 0.000084 76,036,988.00
Apr 09 2024 0.000099 0.00000900 10.00% 0.00009 0.000112 0.00009 171,556,693.00
Apr 08 2024 0.00009 0.00 0.00% 0.00009 0.000095 0.000089 610,419,531.00
Apr 07 2024 0.00009 0.00000100 1.12% 0.000088 0.000091 0.000088 151,439,159.00
Apr 06 2024 0.000089 0.00000300 3.49% 0.000086 0.000091 0.000085 110,273,315.00
Apr 05 2024 0.000086 -0.00000100 -1.15% 0.000086 0.000102 0.000081 57,483,693.00
Apr 04 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000079 32,015,021.00
Apr 03 2024 0.000087 0.00000400 4.82% 0.000083 0.000092 0.000079 30,431,261.00
Apr 02 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000089 0.000075 47,205,932.00
Apr 01 2024 0.000085 -0.00000800 -8.60% 0.000092 0.000094 0.00008 592,489,938.00
Mar 31 2024 0.000093 0.00000200 2.20% 0.000091 0.000118 0.000091 150,620,932.00
Mar 30 2024 0.000091 -0.00000100 -1.09% 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 -13.08% 0.000107 0.000109 0.000086 197,364,900.00
Mar 27 2024 0.000107 -0.00000200 -1.83% 0.000109 0.000117 0.000102 104,172,316.00
Mar 26 2024 0.000109 0.00000800 7.92% 0.000101 0.000109 0.00009 157,524,612.00
Mar 25 2024 0.000101 0.00000100 1.00% 0.000101 0.000127 0.000095 714,244,557.00
Mar 24 2024 0.0001 0.00000800 8.70% 0.000092 0.000111 0.000085 205,666,748.00
Mar 23 2024 0.000092 0.000012 15.00% 0.00008 0.000098 0.000079 224,213,376.00
Mar 22 2024 0.00008 -0.00000100 -1.23% 0.000081 0.000084 0.000079 204,346,593.00
Mar 21 2024 0.000081 0.00000100 1.25% 0.00008 0.000085 0.000077 252,484,026.00
Mar 20 2024 0.00008 -0.00000400 -4.76% 0.000084 0.00009 0.000074 237,123,985.00
Mar 19 2024 0.000084 -0.00000400 -4.55% 0.000088 0.000112 0.000083 278,456,075.00
Mar 18 2024 0.000088 -0.00000200 -2.22% 0.000093 0.00014 0.000087 633,627,573.00
Mar 17 2024 0.00009 -0.000019 -17.43% 0.000109 0.000115 0.000082 428,196,218.00
Mar 16 2024 0.000109 -0.000084 -43.52% 0.000193 0.000224 0.0001 676,060,720.00

Your Recent History

COIN
DMSTUST
DMScript
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