Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.1172 | Kucoin | 683894.16 | /cdn/crypto/logos/exchanges/KUCN.png | $ 80,820.31 | 1732707093 | DMTR/USDT | https://trade.kucoin.com/DMTR-USDT | USDT | 1 | https://trade.kucoin.com/DMTR-USDT | 93.699089989 | 7 minutes ago |
| 0.1171 | Gate.io | 45989.3 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,446.78 | 1732706552 | DMTR/USDT | https://gate.io/trade/DMTR_USDT | USDT | 2 | https://gate.io/trade/DMTR_USDT | 6.30091001103 | 16 minutes ago |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | DMTR/USDT | https://bittrex.com/Market/Index?MarketName=USDT-DMTR | USDT | 3 | https://bittrex.com/Market/Index?MarketName=USDT-DMTR | 0 | - | |||
| 3.393E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732665722 | DMTR/ETH | https://info.uniswap.org/#/tokens/0x51cb253744189f11241becb29bedd3f1b5384fdb | ETH | 4 | https://info.uniswap.org/#/tokens/0x51cb253744189f11241becb29bedd3f1b5384fdb | 0 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10019629 | 0.01700438 | 16.9710674916 | 0.09768625 | 0.11745548 | 0.04916219 | CX |
| 4 | 0.0893896 | 0.02781107 | 31.1121987345 | 0.07285584 | 0.11745548 | 0.03687164 | CX |
| 12 | 0.07786176 | 0.03933891 | 50.5240441521 | 0.07220162 | 0.11745548 | 0.04453516 | CX |
| 26 | 0.15039948 | -0.03319881 | -22.0737531805 | 0.0462417 | 0.25317964 | 0.29129869 | CX |
| 52 | 0.04048882 | 0.07671185 | 189.464276805 | 0.02625487 | 0.44136257 | 0.86111002 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.44136257 | 1.43299665 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.44136257 | 1.43299665 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.11285762 | 0.00297869 | 2.71 | 0.11580342 | 0.11745548 | 0.11041873 | 0 |
| 1732578600 | 0.10987893 | 0.00167143 | 1.54 | 0.10019629 | 0.11387311 | 0.09768625 | 0 |
| 1732492200 | 0.1082075 | -0.001229 | -1.12 | 0.10991819 | 0.11111303 | 0.10593205 | 0 |
| 1732405800 | 0.10943613 | -0.003357 | -2.98 | 0.10718353 | 0.11261326 | 0.10693188 | 0 |
| 1732319400 | 0.11279282 | 0.00423456 | 3.90 | 0.11410116 | 0.11635886 | 0.11094872 | 0 |
| 1732233000 | 0.10855826 | 0.00954781 | 9.64 | 0.09896572 | 0.10892286 | 0.09773806 | 0 |
| 1732146600 | 0.09901045 | -0.001177 | -1.17 | 0.10019629 | 0.10171776 | 0.09768625 | 0 |
| 1732060200 | 0.10018792 | -0.008998 | -8.24 | 0.10349088 | 0.10349088 | 0.09896669 | 0 |
| 1731973800 | 0.1091864 | 0.0103362 | 10.46 | 0.09888302 | 0.1091864 | 0.09706903 | 0 |
| 1731887400 | 0.0988502 | -0.007273 | -6.85 | 0.10093675 | 0.10166402 | 0.09813677 | 0 |
| 1731801000 | 0.10612353 | 0.00651292 | 6.54 | 0.10470424 | 0.10919013 | 0.10431201 | 0 |
| 1731714600 | 0.09961061 | 0.00120192 | 1.22 | 0.09888302 | 0.10075397 | 0.09704876 | 0 |
| 1731628200 | 0.09840869 | -0.009994 | -9.22 | 0.10270794 | 0.10434075 | 0.09775125 | 0 |
| 1731541800 | 0.10840295 | 0.00379607 | 3.63 | 0.11010895 | 0.1132261 | 0.10590231 | 0 |
| 1731455400 | 0.10460688 | -0.009547 | -8.36 | 0.10798803 | 0.11069566 | 0.10352241 | 0 |
| 1731369000 | 0.11415409 | 0.01160126 | 11.31 | 0.10800529 | 0.11481267 | 0.10585142 | 0 |
| 1731282600 | 0.10255283 | 0.00157907 | 1.56 | 0.10030602 | 0.104464 | 0.09957296 | 0 |
| 1731196200 | 0.10097376 | 0.00056573 | 0.56 | 0.09529785 | 0.10159708 | 0.09528144 | 0 |
| 1731109800 | 0.10040803 | 0.00705804 | 7.56 | 0.09946409 | 0.10128037 | 0.09808552 | 0 |
| 1731023400 | 0.09334999 | 0.00095385 | 1.03 | 0.08728535 | 0.09394532 | 0.08703628 | 0 |
| 1730937000 | 0.09239614 | 0.01428563 | 18.29 | 0.08233148 | 0.09310154 | 0.08229925 | 0 |
| 1730850600 | 0.07811051 | 0.00112501 | 1.46 | 0.07748557 | 0.07974429 | 0.07664535 | 0 |
| 1730764200 | 0.0769855 | -0.002089 | -2.64 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1730677800 | 0.0790743 | -0.000962 | -1.20 | 0.08025885 | 0.08026786 | 0.07758404 | 0 |
| 1730591400 | 0.08003584 | -0.005166 | -6.06 | 0.08092594 | 0.08115345 | 0.07968604 | 0 |
| 1730505000 | 0.08520196 | -0.000222 | -0.26 | 0.08555381 | 0.08771787 | 0.08391262 | 0 |
| 1730418600 | 0.08542352 | -0.004833 | -5.35 | 0.09024022 | 0.09049741 | 0.0850279 | 0 |
| 1730332200 | 0.09025651 | 0.00546479 | 6.44 | 0.0893896 | 0.09221122 | 0.08841309 | 0 |
| 1730245800 | 0.08479172 | 0.00224134 | 2.72 | 0.08252625 | 0.08626042 | 0.08241233 | 0 |
| 1730159400 | 0.08255038 | 0.00190537 | 2.36 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1730073000 | 0.08064501 | 0.00085342 | 1.07 | 0.0796957 | 0.08118241 | 0.07925547 | 0 |
| 1729986600 | 0.07979159 | 0.00212098 | 2.73 | 0.07842008 | 0.08047928 | 0.07815588 | 0 |
| 1729900200 | 0.07767061 | -0.008224 | -9.57 | 0.08160107 | 0.08231547 | 0.07691985 | 0 |
| 1729813800 | 0.08589447 | 0.00473909 | 5.84 | 0.08548256 | 0.08676749 | 0.08512969 | 0 |
| 1729727400 | 0.08115538 | -0.003257 | -3.86 | 0.08431288 | 0.08439237 | 0.07913255 | 0 |
| 1729641000 | 0.08441232 | -0.001392 | -1.62 | 0.08591931 | 0.08591931 | 0.08388746 | 0 |
| 1729554600 | 0.0858041 | -0.007191 | -7.73 | 0.08843257 | 0.08897383 | 0.08551416 | 0 |
| 1729468200 | 0.092995 | 0.0077637 | 9.11 | 0.08993689 | 0.09342218 | 0.0894561 | 0 |
| 1729381800 | 0.0852313 | 0.0001963 | 0.23 | 0.08499735 | 0.0856683 | 0.08472414 | 0 |
| 1729295400 | 0.085035 | 0.00127787 | 1.53 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1729209000 | 0.08375713 | -0.004808 | -5.43 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1729122600 | 0.0885651 | 0.00042243 | 0.48 | 0.0884287 | 0.08970956 | 0.08796623 | 0 |
| 1729036200 | 0.08814267 | -0.001036 | -1.16 | 0.08920638 | 0.09101349 | 0.08641937 | 0 |
| 1728949800 | 0.08917889 | 0.00544305 | 6.50 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1728863400 | 0.08373584 | -0.000295 | -0.35 | 0.0841128 | 0.08422477 | 0.08268571 | 0 |
| 1728777000 | 0.08403069 | 0.00144779 | 1.75 | 0.08275357 | 0.0844141 | 0.08264126 | 0 |
| 1728690600 | 0.0825829 | 0.00173484 | 2.15 | 0.08083517 | 0.08381117 | 0.08076391 | 0 |
| 1728604200 | 0.08084806 | 0.00463585 | 6.08 | 0.08045651 | 0.08185001 | 0.07907284 | 0 |
| 1728517800 | 0.07621221 | -0.006611 | -7.98 | 0.07844454 | 0.07940608 | 0.0757308 | 0 |
| 1728431400 | 0.08282313 | 0.00046179 | 0.56 | 0.08242072 | 0.08347356 | 0.08164338 | 0 |
| 1728345000 | 0.08236134 | -0.000416 | -0.50 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1728258600 | 0.08277732 | 0.00082857 | 1.01 | 0.08178622 | 0.08327439 | 0.08169801 | 0 |
| 1728172200 | 0.08194875 | 0.00424982 | 5.47 | 0.08210958 | 0.08235828 | 0.08111102 | 0 |
| 1728085800 | 0.07769893 | 0.00206757 | 2.73 | 0.07568317 | 0.07851083 | 0.07531342 | 0 |
| 1727999400 | 0.07563136 | -0.004483 | -5.60 | 0.07386114 | 0.09040512 | 0.07285584 | 0 |
| 1727913000 | 0.08011449 | -0.003064 | -3.68 | 0.08313833 | 0.0847629 | 0.07994077 | 0 |
| 1727826600 | 0.08317871 | -0.004851 | -5.51 | 0.08831707 | 0.09013436 | 0.08232469 | 0 |
| 1727740200 | 0.08802934 | 0.00263746 | 3.09 | 0.0902202 | 0.0902616 | 0.08737857 | 0 |
| 1727653800 | 0.08539188 | -0.005395 | -5.94 | 0.08611561 | 0.08634441 | 0.08483742 | 0 |
| 1727567400 | 0.0907865 | -0.000744 | -0.81 | 0.09158351 | 0.09177657 | 0.09004852 | 0 |
| 1727481000 | 0.09153024 | 0.00231029 | 2.59 | 0.08920366 | 0.09254509 | 0.08877784 | 0 |
| 1727394600 | 0.08921995 | 0.00634744 | 7.66 | 0.08762761 | 0.09042345 | 0.08684145 | 0 |
| 1727308200 | 0.08287251 | -0.002571 | -3.01 | 0.08531175 | 0.08574811 | 0.08235602 | 0 |
| 1727221800 | 0.08544337 | -0.004433 | -4.93 | 0.08521811 | 0.08594763 | 0.08352994 | 0 |
| 1727135400 | 0.08987615 | 0.00678096 | 8.16 | 0.07386114 | 0.09162932 | 0.07285584 | 0 |
| 1727049000 | 0.08309519 | -0.005771 | -6.49 | 0.08417837 | 0.08436308 | 0.08136262 | 0 |
| 1726962600 | 0.08886572 | 0.00666771 | 8.11 | 0.08684281 | 0.08894003 | 0.08590431 | 0 |
| 1726876200 | 0.08219801 | -0.001508 | -1.80 | 0.07933399 | 0.08274346 | 0.07853046 | 0 |
| 1726789800 | 0.08370598 | 0.00792884 | 10.46 | 0.08082567 | 0.08445244 | 0.08063939 | 0 |
| 1726703400 | 0.07577714 | 0.00054771 | 0.73 | 0.07530055 | 0.0759448 | 0.0733572 | 0 |
| 1726617000 | 0.07522943 | 0.00117489 | 1.59 | 0.07386114 | 0.07693916 | 0.07285584 | 0 |
| 1726530600 | 0.07405454 | -0.000538 | -0.72 | 0.07469299 | 0.07509042 | 0.07260612 | 0 |
| 1726444200 | 0.07459259 | -0.003193 | -4.10 | 0.07780576 | 0.07817101 | 0.07431037 | 0 |
| 1726357800 | 0.07778517 | -0.005093 | -6.15 | 0.07858034 | 0.07858034 | 0.07700448 | 0 |
| 1726271400 | 0.08287775 | 0.00267979 | 3.34 | 0.08010737 | 0.08356008 | 0.07932528 | 0 |
| 1726185000 | 0.08019796 | 0.00068674 | 0.86 | 0.07939993 | 0.08097767 | 0.07864125 | 0 |
| 1726098600 | 0.07951122 | 0.00264962 | 3.45 | 0.08092305 | 0.08092881 | 0.07740891 | 0 |
| 1726012200 | 0.0768616 | -0.003295 | -4.11 | 0.07583442 | 0.07716184 | 0.07472582 | 0 |
| 1725925800 | 0.08015623 | 0.00609654 | 8.23 | 0.0864049 | 0.08699573 | 0.0771843 | 0 |
| 1725839400 | 0.07405969 | -0.002947 | -3.83 | 0.07302124 | 0.07491568 | 0.07220162 | 0 |
| 1725753000 | 0.07700651 | 0.00159777 | 2.12 | 0.07561368 | 0.07834945 | 0.07541315 | 0 |
| 1725666600 | 0.07540874 | -0.000811 | -1.06 | 0.08042393 | 0.08163082 | 0.07317581 | 0 |
| 1725580200 | 0.07621961 | -0.002456 | -3.12 | 0.07882265 | 0.07934944 | 0.07561398 | 0 |
| 1725493800 | 0.07867559 | -0.004383 | -5.28 | 0.07786176 | 0.0800648 | 0.07444585 | 0 |
| 1725407400 | 0.0830586 | -0.003017 | -3.51 | 0.08606378 | 0.0865276 | 0.08268808 | 0 |
| 1725321000 | 0.08607599 | 0.00360438 | 4.37 | 0.0864049 | 0.08699573 | 0.08259919 | 0 |
| 1725234600 | 0.08247161 | 0.00164897 | 2.04 | 0.08520908 | 0.08534039 | 0.08165356 | 0 |
| 1725148200 | 0.08082264 | -0.000495 | -0.61 | 0.08125997 | 0.08147332 | 0.08022667 | 0 |
| 1725061800 | 0.08131789 | -0.004436 | -5.17 | 0.08127766 | 0.08169858 | 0.0785562 | 0 |
| 1724975400 | 0.085754 | 0.00424914 | 5.21 | 0.08576859 | 0.08807277 | 0.08509847 | 0 |
| 1724889000 | 0.08150486 | 0.00222139 | 2.80 | 0.07912 | 0.08219801 | 0.07788847 | 0 |
| 1724802600 | 0.07928347 | -0.011754 | -12.91 | 0.08643998 | 0.08688439 | 0.07751003 | 0 |
|
DMTR/BTC 0 BTC
-
|
DMTR/EUR 0 €
-
|
|
DMTR/USD $ 0.117201
+3.86%
|
DMTR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
