DMTRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.147358 | 0.014812 | 11.18% | 0.132689 | 0.147439 | 0.078405 | 9.00 |
Jun 13 2024 | 0.132546 | -0.003379 | -2.49% | 0.135785 | 0.135891 | 0.130975 | 0.00 |
Jun 12 2024 | 0.135925 | 0.002338 | 1.75% | 0.133632 | 0.139476 | 0.132296 | 0.00 |
Jun 11 2024 | 0.133587 | -0.006396 | -4.57% | 0.140045 | 0.140131 | 0.131116 | 0.00 |
Jun 10 2024 | 0.139983 | 0.016819 | 13.66% | 0.122362 | 0.141633 | 0.121918 | 1.00 |
Jun 09 2024 | 0.123164 | 0.000715 | 0.58% | 0.122362 | 0.123613 | 0.121929 | 0.00 |
Jun 08 2024 | 0.122449 | 0.000133 | 0.11% | 0.122263 | 0.123278 | 0.121997 | 0.00 |
Jun 07 2024 | 0.122316 | -0.00447 | -3.53% | 0.126725 | 0.127642 | 0.121089 | 0.00 |
Jun 06 2024 | 0.126787 | -0.094655 | -42.74% | 0.221404 | 0.221661 | 0.125176 | 1.00 |
Jun 05 2024 | 0.221441 | 0.003062 | 1.40% | 0.150399 | 0.222592 | 0.149375 | 0.00 |
Jun 04 2024 | 0.21838 | -0.029017 | -11.73% | 0.247708 | 0.248864 | 0.21494 | 2.00 |
Jun 03 2024 | 0.247396 | -0.001206 | -0.49% | 0.24831 | 0.25318 | 0.247146 | 0.00 |
Jun 02 2024 | 0.248602 | 0.079907 | 47.37% | 0.168695 | 0.249535 | 0.165944 | 3.00 |
Jun 01 2024 | 0.168695 | 0.002209 | 1.33% | 0.166496 | 0.169283 | 0.165913 | 0.00 |
May 31 2024 | 0.166486 | 0.000751 | 0.45% | 0.165673 | 0.170002 | 0.164687 | 0.00 |
May 30 2024 | 0.165735 | -0.000837 | -0.50% | 0.166637 | 0.169045 | 0.163846 | 0.00 |
May 29 2024 | 0.166572 | -0.003501 | -2.06% | 0.169894 | 0.17173 | 0.165519 | 0.00 |
May 28 2024 | 0.170073 | -0.002199 | -1.28% | 0.171872 | 0.173604 | 0.166795 | 0.00 |
May 27 2024 | 0.172272 | 0.003061 | 1.81% | 0.150399 | 0.175656 | 0.149375 | 0.00 |
May 26 2024 | 0.169211 | 0.003426 | 2.07% | 0.165905 | 0.171647 | 0.165116 | 0.00 |
May 25 2024 | 0.165785 | 0.019444 | 13.29% | 0.146061 | 0.166979 | 0.145662 | 0.00 |
May 24 2024 | 0.14634 | -0.001136 | -0.77% | 0.147949 | 0.150082 | 0.142697 | 0.00 |
May 23 2024 | 0.147476 | 0.000638 | 0.43% | 0.146656 | 0.154664 | 0.140087 | 0.00 |
May 22 2024 | 0.146838 | -0.001971 | -1.32% | 0.148696 | 0.149613 | 0.143423 | 0.00 |
May 21 2024 | 0.148809 | -0.001273 | -0.85% | 0.150399 | 0.15232 | 0.142898 | 0.00 |
May 20 2024 | 0.150082 | 0.009579 | 6.82% | 0.139612 | 0.151768 | 0.131346 | 1.00 |
May 19 2024 | 0.140503 | 0.002037 | 1.47% | 0.138401 | 0.144023 | 0.128907 | 1.00 |
May 18 2024 | 0.138466 | -0.009249 | -6.26% | 0.147804 | 0.154354 | 0.136617 | 1.00 |
May 17 2024 | 0.147715 | 0.004648 | 3.25% | 0.143021 | 0.15899 | 0.138954 | 1.00 |
May 16 2024 | 0.143067 | -0.004889 | -3.30% | 0.147917 | 0.150212 | 0.14157 | 0.00 |
May 15 2024 | 0.147957 | 0.0085 | 6.10% | 0.139612 | 0.149946 | 0.13288 | 3.00 |
May 14 2024 | 0.139456 | -0.008652 | -5.84% | 0.148015 | 0.155636 | 0.129695 | 1.00 |
May 13 2024 | 0.148108 | 0.003853 | 2.67% | 0.152975 | 0.158761 | 0.138487 | 3.00 |
May 12 2024 | 0.144255 | -0.005759 | -3.84% | 0.150194 | 0.151133 | 0.14387 | 1.00 |
May 11 2024 | 0.150014 | -0.001738 | -1.15% | 0.151923 | 0.158445 | 0.144278 | 1.00 |
May 10 2024 | 0.151752 | -0.001477 | -0.96% | 0.152975 | 0.163041 | 0.14739 | 2.00 |
May 09 2024 | 0.153229 | 0.020344 | 15.31% | 0.132989 | 0.155672 | 0.127367 | 1.00 |
May 08 2024 | 0.132885 | -0.005861 | -4.22% | 0.13848 | 0.13922 | 0.132364 | 4.00 |
May 07 2024 | 0.138746 | 0.000657 | 0.48% | 0.138077 | 0.146735 | 0.134202 | 1.00 |
May 06 2024 | 0.138088 | -0.006213 | -4.31% | 0.145603 | 0.152219 | 0.122183 | 1.00 |
May 05 2024 | 0.144301 | 0.013143 | 10.02% | 0.131123 | 0.149893 | 0.13013 | 1.00 |
May 04 2024 | 0.131158 | -0.014731 | -10.10% | 0.145716 | 0.149366 | 0.131033 | 3.00 |
May 03 2024 | 0.145888 | 0.003501 | 2.46% | 0.142384 | 0.147263 | 0.134077 | 0.00 |
May 02 2024 | 0.142387 | 0.016624 | 13.22% | 0.12562 | 0.145073 | 0.122237 | 1.00 |
May 01 2024 | 0.125763 | -0.007976 | -5.96% | 0.133278 | 0.133875 | 0.122305 | 1.00 |
Apr 30 2024 | 0.133739 | -0.012173 | -8.34% | 0.145603 | 0.146348 | 0.122183 | 3.00 |
Apr 29 2024 | 0.145912 | -0.003581 | -2.40% | 0.171693 | 0.172464 | 0.139857 | 2.00 |
Apr 28 2024 | 0.149492 | 0.001036 | 0.70% | 0.14846 | 0.158735 | 0.144173 | 1.00 |
Apr 27 2024 | 0.148456 | -0.005024 | -3.27% | 0.153638 | 0.163985 | 0.141893 | 2.00 |
Apr 26 2024 | 0.15348 | 0.002878 | 1.91% | 0.159717 | 0.163955 | 0.153433 | 1.00 |
Apr 25 2024 | 0.150602 | -0.003886 | -2.52% | 0.154719 | 0.231492 | 0.150373 | 4.00 |
Apr 24 2024 | 0.154488 | -0.023978 | -13.44% | 0.178649 | 0.185541 | 0.152813 | 2.00 |
Apr 23 2024 | 0.178466 | -0.000603 | -0.34% | 0.178995 | 0.180324 | 0.148196 | 2.00 |
Apr 22 2024 | 0.17907 | 0.003959 | 2.26% | 0.171693 | 0.189271 | 0.169789 | 0.00 |
Apr 21 2024 | 0.175111 | -0.016444 | -8.58% | 0.191438 | 0.191875 | 0.174257 | 3.00 |
Apr 20 2024 | 0.191555 | 0.019114 | 11.08% | 0.171693 | 0.192082 | 0.16073 | 2.00 |
Apr 19 2024 | 0.172442 | 0.012869 | 8.06% | 0.159297 | 0.172696 | 0.141807 | 2.00 |
Apr 18 2024 | 0.159572 | 0.021001 | 15.16% | 0.13889 | 0.159786 | 0.134582 | 2.00 |
Apr 17 2024 | 0.138571 | -0.017757 | -11.36% | 0.156216 | 0.161967 | 0.124898 | 3.00 |
Apr 16 2024 | 0.156328 | 0.009245 | 6.29% | 0.146854 | 0.200216 | 0.143158 | 1.00 |
Apr 15 2024 | 0.147083 | -0.029379 | -16.65% | 0.175716 | 0.18464 | 0.145361 | 0.00 |
Apr 14 2024 | 0.176462 | 0.006024 | 3.53% | 0.169291 | 0.177948 | 0.155007 | 1.00 |
Apr 13 2024 | 0.170438 | -0.011161 | -6.15% | 0.180763 | 0.187694 | 0.149186 | 0.00 |
Apr 12 2024 | 0.181599 | -0.013966 | -7.14% | 0.195369 | 0.198094 | 0.152879 | 0.00 |
Apr 11 2024 | 0.195565 | 0.006171 | 3.26% | 0.189175 | 0.391484 | 0.18472 | 2.00 |
Apr 10 2024 | 0.189394 | -0.014526 | -7.12% | 0.203702 | 0.206782 | 0.187508 | 1.00 |
Apr 09 2024 | 0.20392 | -0.004654 | -2.23% | 0.208795 | 0.218254 | 0.189505 | 11.00 |
Apr 08 2024 | 0.208574 | -0.040719 | -16.33% | 0.178496 | 0.240971 | 0.174294 | 5.00 |
Apr 07 2024 | 0.249293 | 0.063848 | 34.43% | 0.185014 | 0.249483 | 0.184563 | 2.00 |
Apr 06 2024 | 0.185446 | 0.003315 | 1.82% | 0.181503 | 0.192058 | 0.171868 | 0.00 |
Apr 05 2024 | 0.182131 | -0.008349 | -4.38% | 0.190641 | 0.380484 | 0.172578 | 3.00 |
Apr 04 2024 | 0.190479 | 0.003633 | 1.94% | 0.186112 | 0.200241 | 0.182465 | 0.00 |
Apr 03 2024 | 0.186847 | 0.008833 | 4.96% | 0.178496 | 0.19961 | 0.174294 | 0.00 |
Apr 02 2024 | 0.178014 | -0.006547 | -3.55% | 0.184115 | 0.184115 | 0.156398 | 0.00 |
Apr 01 2024 | 0.184561 | 0.000833 | 0.45% | 0.174689 | 0.1846 | 0.156561 | 0.00 |
Mar 31 2024 | 0.183728 | -0.002125 | -1.14% | 0.185866 | 0.193398 | 0.168866 | 0.00 |
Mar 30 2024 | 0.185853 | -0.006742 | -3.50% | 0.192353 | 0.208179 | 0.173634 | 0.00 |
Mar 29 2024 | 0.192595 | -0.006502 | -3.27% | 0.198984 | 0.212133 | 0.190692 | 0.00 |
Mar 28 2024 | 0.199097 | 0.006021 | 3.12% | 0.19342 | 0.199792 | 0.167635 | 0.00 |
Mar 27 2024 | 0.193077 | 0.041477 | 27.36% | 0.151636 | 0.193713 | 0.15127 | 1.00 |
Mar 26 2024 | 0.1516 | -0.01692 | -10.04% | 0.168596 | 0.200612 | 0.151085 | 1.00 |
Mar 25 2024 | 0.16852 | -0.029746 | -15.00% | 0.228561 | 0.231473 | 0.168516 | 2.00 |
Mar 24 2024 | 0.198266 | -0.014771 | -6.93% | 0.212524 | 0.225561 | 0.172544 | 2.00 |
Mar 23 2024 | 0.213037 | 0.008923 | 4.37% | 0.198944 | 0.441363 | 0.193248 | 3.00 |
Mar 22 2024 | 0.204114 | -0.02422 | -10.61% | 0.228561 | 0.231473 | 0.189365 | 1.00 |
Mar 21 2024 | 0.228334 | -0.001628 | -0.71% | 0.229295 | 0.23434 | 0.223047 | 0.00 |
Mar 20 2024 | 0.229962 | 0.037032 | 19.19% | 0.192092 | 0.230992 | 0.186351 | 0.00 |
Mar 19 2024 | 0.192929 | 0.00253 | 1.33% | 0.190352 | 0.221983 | 0.162374 | 1.00 |
Mar 18 2024 | 0.190399 | 0.028728 | 17.77% | 0.0468 | 0.222178 | 0.046299 | 3.00 |
Mar 17 2024 | 0.161671 | 0.02235 | 16.04% | 0.140478 | 0.214255 | 0.137322 | 1.00 |
Mar 16 2024 | 0.139322 | -0.016728 | -10.72% | 0.156279 | 0.162553 | 0.131664 | 2.00 |