DMTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.027848 | -0.000481 | -1.70% | 0.028297 | 0.028492 | 0.027759 | 0.00 |
Jul 01 2024 | 0.028329 | 0.000035 | 0.12% | 0.029809 | 0.029809 | 0.028087 | 0.00 |
Jun 30 2024 | 0.028294 | 0.000836 | 3.05% | 0.02746 | 0.02835 | 0.027355 | 0.00 |
Jun 29 2024 | 0.027458 | 0.000244 | 0.90% | 0.027209 | 0.027566 | 0.027209 | 0.00 |
Jun 28 2024 | 0.027214 | -0.000543 | -1.96% | 0.027768 | 0.028037 | 0.027051 | 0.00 |
Jun 27 2024 | 0.027756 | 0.000295 | 1.07% | 0.027465 | 0.028051 | 0.027333 | 0.00 |
Jun 26 2024 | 0.027462 | -0.000283 | -1.02% | 0.029809 | 0.029809 | 0.027415 | 0.00 |
Jun 25 2024 | 0.027745 | 0.000638 | 2.36% | 0.027083 | 0.02794 | 0.027058 | 0.00 |
Jun 24 2024 | 0.027107 | -0.001454 | -5.09% | 0.028503 | 0.028546 | 0.026307 | 0.00 |
Jun 23 2024 | 0.028561 | -0.000404 | -1.39% | 0.028971 | 0.02908 | 0.028535 | 0.00 |
Jun 22 2024 | 0.028965 | 0.000083 | 0.29% | 0.028921 | 0.029074 | 0.028817 | 0.00 |
Jun 21 2024 | 0.028881 | -0.000341 | -1.17% | 0.029201 | 0.029269 | 0.028593 | 0.00 |
Jun 20 2024 | 0.029223 | 0.000165 | 0.57% | 0.029061 | 0.029823 | 0.029055 | 0.00 |
Jun 19 2024 | 0.029058 | -0.000131 | -0.45% | 0.029197 | 0.029422 | 0.028997 | 0.00 |
Jun 18 2024 | 0.029189 | -0.000594 | -1.99% | 0.029809 | 0.029809 | 0.028751 | 0.00 |
Jun 17 2024 | 0.029783 | -0.000175 | -0.58% | 0.028547 | 0.031759 | 0.027686 | 0.00 |
Jun 16 2024 | 0.029958 | 0.000199 | 0.67% | 0.029738 | 0.030079 | 0.029665 | 0.00 |
Jun 15 2024 | 0.029759 | 0.000072 | 0.24% | 0.029671 | 0.029829 | 0.029594 | 0.00 |
Jun 14 2024 | 0.029687 | -0.000176 | -0.59% | 0.029857 | 0.030289 | 0.029256 | 0.00 |
Jun 13 2024 | 0.029863 | -0.000539 | -1.77% | 0.030348 | 0.030449 | 0.02964 | 0.00 |
Jun 12 2024 | 0.030403 | 0.000237 | 0.79% | 0.030151 | 0.031053 | 0.029949 | 0.00 |
Jun 11 2024 | 0.030166 | -0.00095 | -3.05% | 0.031135 | 0.03114 | 0.029657 | 0.00 |
Jun 10 2024 | 0.031116 | -0.000088 | -0.28% | 0.028547 | 0.031759 | 0.027686 | 0.00 |
Jun 09 2024 | 0.031204 | 0.000107 | 0.35% | 0.03109 | 0.031328 | 0.031038 | 0.00 |
Jun 08 2024 | 0.031096 | 0.00002 | 0.06% | 0.031062 | 0.031175 | 0.031033 | 0.00 |
Jun 07 2024 | 0.031076 | -0.000489 | -1.55% | 0.031551 | 0.032081 | 0.030835 | 0.00 |
Jun 06 2024 | 0.031565 | -0.000111 | -0.35% | 0.031672 | 0.031883 | 0.03133 | 0.00 |
Jun 05 2024 | 0.031676 | 0.000181 | 0.57% | 0.028547 | 0.032034 | 0.027686 | 0.00 |
Jun 04 2024 | 0.031495 | 0.000902 | 2.95% | 0.030608 | 0.031664 | 0.030582 | 0.00 |
Jun 03 2024 | 0.030593 | 0.000264 | 0.87% | 0.030267 | 0.031367 | 0.030226 | 0.00 |
Jun 02 2024 | 0.030329 | 0.000062 | 0.20% | 0.030286 | 0.030582 | 0.030115 | 0.00 |
Jun 01 2024 | 0.030267 | 0.000076 | 0.25% | 0.030217 | 0.030318 | 0.030153 | 0.00 |
May 31 2024 | 0.030191 | -0.000421 | -1.38% | 0.030602 | 0.030855 | 0.029849 | 0.00 |
May 30 2024 | 0.030611 | 0.000283 | 0.93% | 0.030384 | 0.031094 | 0.030121 | 0.00 |
May 29 2024 | 0.030328 | -0.000226 | -0.74% | 0.030534 | 0.030771 | 0.030128 | 0.00 |
May 28 2024 | 0.030554 | -0.000351 | -1.14% | 0.030921 | 0.030973 | 0.030086 | 0.00 |
May 27 2024 | 0.030906 | 0.000255 | 0.83% | 0.028547 | 0.03144 | 0.027686 | 0.00 |
May 26 2024 | 0.030651 | -0.000378 | -1.22% | 0.031001 | 0.031083 | 0.030549 | 0.00 |
May 25 2024 | 0.031029 | 0.000305 | 0.99% | 0.030681 | 0.031128 | 0.030663 | 0.00 |
May 24 2024 | 0.030724 | 0.000272 | 0.89% | 0.030399 | 0.030942 | 0.029931 | 0.00 |
May 23 2024 | 0.030452 | -0.000484 | -1.56% | 0.03098 | 0.031295 | 0.029955 | 0.00 |
May 22 2024 | 0.030936 | -0.000555 | -1.76% | 0.031432 | 0.0315 | 0.030904 | 0.00 |
May 21 2024 | 0.031492 | -0.000424 | -1.33% | 0.031853 | 0.032091 | 0.031008 | 0.00 |
May 20 2024 | 0.031915 | 0.0022 | 7.40% | 0.028547 | 0.031927 | 0.027686 | 0.00 |
May 19 2024 | 0.029715 | -0.00035 | -1.16% | 0.030057 | 0.03036 | 0.029579 | 0.00 |
May 18 2024 | 0.030065 | 0.000017 | 0.06% | 0.030052 | 0.030244 | 0.029903 | 0.00 |
May 17 2024 | 0.030048 | 0.000677 | 2.31% | 0.029363 | 0.030259 | 0.029323 | 0.00 |
May 16 2024 | 0.029371 | -0.000386 | -1.30% | 0.029773 | 0.029926 | 0.029092 | 0.00 |
May 15 2024 | 0.029757 | 0.0019 | 6.82% | 0.027887 | 0.029852 | 0.027766 | 0.00 |
May 14 2024 | 0.027857 | -0.00068 | -2.38% | 0.028547 | 0.028621 | 0.027647 | 0.00 |
May 13 2024 | 0.028537 | 0.000555 | 1.98% | 0.029882 | 0.030239 | 0.028021 | 0.00 |
May 12 2024 | 0.027981 | 0.000289 | 1.04% | 0.027717 | 0.028133 | 0.027617 | 0.00 |
May 11 2024 | 0.027692 | -0.000065 | -0.23% | 0.027679 | 0.027955 | 0.027547 | 0.00 |
May 10 2024 | 0.027757 | -0.000943 | -3.29% | 0.028641 | 0.028824 | 0.02743 | 0.00 |
May 09 2024 | 0.0287 | 0.000819 | 2.94% | 0.027945 | 0.028816 | 0.02774 | 0.00 |
May 08 2024 | 0.027882 | -0.000622 | -2.18% | 0.02844 | 0.028727 | 0.027772 | 0.00 |
May 07 2024 | 0.028503 | -0.000166 | -0.58% | 0.028705 | 0.029269 | 0.028413 | 0.00 |
May 06 2024 | 0.028669 | -0.000441 | -1.51% | 0.029882 | 0.03104 | 0.028525 | 0.00 |
May 05 2024 | 0.029111 | 0.000104 | 0.36% | 0.029075 | 0.029333 | 0.028622 | 0.00 |
May 04 2024 | 0.029007 | 0.000386 | 1.35% | 0.028573 | 0.02924 | 0.028463 | 0.00 |
May 03 2024 | 0.02862 | 0.001728 | 6.42% | 0.026877 | 0.028798 | 0.026744 | 0.00 |
May 02 2024 | 0.026893 | 0.000327 | 1.23% | 0.026553 | 0.027141 | 0.025952 | 0.00 |
May 01 2024 | 0.026566 | -0.001094 | -3.96% | 0.027671 | 0.027729 | 0.025832 | 0.00 |
Apr 30 2024 | 0.02766 | -0.001309 | -4.52% | 0.028977 | 0.029366 | 0.027045 | 0.00 |
Apr 29 2024 | 0.028969 | 0.000271 | 0.94% | 0.029882 | 0.030239 | 0.004901 | 0.00 |
Apr 28 2024 | 0.028697 | -0.000025 | -0.09% | 0.02867 | 0.029114 | 0.028592 | 0.00 |
Apr 27 2024 | 0.028722 | -0.000377 | -1.30% | 0.029098 | 0.029154 | 0.028531 | 0.00 |
Apr 26 2024 | 0.029099 | -0.000281 | -0.96% | 0.029387 | 0.029525 | 0.028922 | 0.00 |
Apr 25 2024 | 0.029381 | -0.000021 | -0.07% | 0.029416 | 0.02972 | 0.028723 | 0.00 |
Apr 24 2024 | 0.029402 | -0.000992 | -3.26% | 0.030492 | 0.030687 | 0.029123 | 0.00 |
Apr 23 2024 | 0.030394 | -0.000484 | -1.57% | 0.030829 | 0.030994 | 0.030248 | 0.00 |
Apr 22 2024 | 0.030878 | 0.000947 | 3.16% | 0.029882 | 0.031271 | 0.028885 | 0.00 |
Apr 21 2024 | 0.029931 | -0.00000600 | -0.02% | 0.029938 | 0.03031 | 0.029672 | 0.00 |
Apr 20 2024 | 0.029938 | 0.000406 | 1.38% | 0.029456 | 0.030182 | 0.029176 | 0.00 |
Apr 19 2024 | 0.029531 | 0.000409 | 1.41% | 0.029039 | 0.029984 | 0.02756 | 0.00 |
Apr 18 2024 | 0.029122 | 0.001033 | 3.68% | 0.028133 | 0.029342 | 0.027803 | 0.00 |
Apr 17 2024 | 0.028089 | -0.001137 | -3.89% | 0.029234 | 0.029564 | 0.02742 | 0.00 |
Apr 16 2024 | 0.029226 | 0.000186 | 0.64% | 0.029032 | 0.029466 | 0.028339 | 0.00 |
Apr 15 2024 | 0.02904 | -0.001114 | -3.69% | 0.029882 | 0.030535 | 0.028681 | 0.00 |
Apr 14 2024 | 0.030154 | 0.000093 | 0.31% | 0.029882 | 0.03027 | 0.028885 | 0.00 |
Apr 13 2024 | 0.030061 | -0.000824 | -2.67% | 0.030884 | 0.031256 | 0.028596 | 0.00 |
Apr 12 2024 | 0.030885 | -0.00093 | -2.92% | 0.03188 | 0.032416 | 0.030291 | 0.00 |
Apr 11 2024 | 0.031815 | -0.000234 | -0.73% | 0.032028 | 0.032348 | 0.031648 | 0.00 |
Apr 10 2024 | 0.032049 | 0.000959 | 3.08% | 0.031091 | 0.032285 | 0.030608 | 0.00 |
Apr 09 2024 | 0.03109 | -0.001111 | -3.45% | 0.032169 | 0.032191 | 0.030744 | 0.00 |
Apr 08 2024 | 0.032201 | 0.001018 | 3.26% | 0.030286 | 0.032797 | 0.027963 | 0.00 |
Apr 07 2024 | 0.031184 | 0.000227 | 0.73% | 0.03092 | 0.03149 | 0.030914 | 0.00 |
Apr 06 2024 | 0.030957 | 0.000396 | 1.29% | 0.030475 | 0.031277 | 0.030371 | 0.00 |
Apr 05 2024 | 0.030561 | -0.000284 | -0.92% | 0.030847 | 0.030967 | 0.029926 | 0.00 |
Apr 04 2024 | 0.030846 | 0.001046 | 3.51% | 0.029771 | 0.031131 | 0.029341 | 0.00 |