Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DMTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.1026 | -0.0054 | -5.00% | 0.108 | 0.1109 | 0.10158 | 1,584,574.00 |
| Jun 01 2024 | 0.108 | -0.00208 | -1.89% | 0.1102 | 0.1114 | 0.1055 | 1,207,777.00 |
| May 31 2024 | 0.11008 | -0.00082 | -0.74% | 0.1109 | 0.1167 | 0.1086 | 1,717,135.00 |
| May 30 2024 | 0.1109 | 0.0038 | 3.55% | 0.107 | 0.120 | 0.1066 | 1,930,801.00 |
| May 29 2024 | 0.1071 | -0.00934 | -8.02% | 0.1164 | 0.117 | 0.1066 | 2,118,187.00 |
| May 28 2024 | 0.11644 | -0.00601 | -4.91% | 0.122 | 0.12245 | 0.1142 | 1,925,922.00 |
| May 27 2024 | 0.12245 | 0.00325 | 2.73% | 0.11892 | 0.12773 | 0.11744 | 2,499,603.00 |
| May 26 2024 | 0.1192 | 0.0034 | 2.94% | 0.11542 | 0.1245 | 0.11517 | 1,376,457.00 |
| May 25 2024 | 0.1158 | -0.0054 | -4.46% | 0.12085 | 0.1233 | 0.11115 | 2,187,505.00 |
| May 24 2024 | 0.1212 | -0.00312 | -2.51% | 0.1244 | 0.12985 | 0.1205 | 2,014,509.00 |
| May 23 2024 | 0.12432 | -0.00318 | -2.49% | 0.12621 | 0.13765 | 0.12115 | 1,911,455.00 |
| May 22 2024 | 0.1275 | -0.0014 | -1.09% | 0.1291 | 0.1337 | 0.1243 | 2,536,623.00 |
| May 21 2024 | 0.1289 | -0.0174 | -11.89% | 0.1463 | 0.1489 | 0.12812 | 2,147,620.00 |
| May 20 2024 | 0.1463 | 0.0081 | 5.86% | 0.1374 | 0.1465 | 0.133 | 2,649,196.00 |
| May 19 2024 | 0.1382 | 0.0001 | 0.07% | 0.1381 | 0.1469 | 0.1367 | 1,034,177.00 |
| May 18 2024 | 0.1381 | -0.007 | -4.82% | 0.14513 | 0.152 | 0.1359 | 1,757,952.00 |
| May 17 2024 | 0.1451 | 0.001 | 0.69% | 0.14343 | 0.1592 | 0.1425 | 1,719,784.00 |
| May 16 2024 | 0.1441 | 0.0006 | 0.42% | 0.14346 | 0.1503 | 0.13959 | 2,175,589.00 |
| May 15 2024 | 0.1435 | 0.0081 | 5.98% | 0.1354 | 0.1509 | 0.1316 | 2,033,920.00 |
| May 14 2024 | 0.1354 | -0.0154 | -10.21% | 0.1508 | 0.15141 | 0.134 | 1,735,040.00 |
| May 13 2024 | 0.1508 | 0.0061 | 4.22% | 0.1389 | 0.1518 | 0.1312 | 2,058,765.00 |
| May 12 2024 | 0.1447 | -0.0029 | -1.96% | 0.1472 | 0.1481 | 0.1424 | 924,758.00 |
| May 11 2024 | 0.1476 | -0.00374 | -2.47% | 0.1516 | 0.1547 | 0.146 | 1,229,455.00 |
| May 10 2024 | 0.15134 | -0.00158 | -1.03% | 0.1531 | 0.160 | 0.1469 | 2,286,938.00 |
| May 09 2024 | 0.15292 | 0.02214 | 16.93% | 0.131 | 0.1562 | 0.1282 | 2,062,526.00 |
| May 08 2024 | 0.13078 | -0.00839 | -6.03% | 0.1389 | 0.1419 | 0.130 | 1,682,580.00 |
| May 07 2024 | 0.13917 | 0.00257 | 1.88% | 0.13631 | 0.1475 | 0.1355 | 1,812,220.00 |
| May 06 2024 | 0.1366 | -0.00841 | -5.80% | 0.1453 | 0.1533 | 0.1346 | 1,632,282.00 |
| May 05 2024 | 0.14501 | 0.00604 | 4.35% | 0.1397 | 0.14832 | 0.1372 | 1,175,054.00 |
| May 04 2024 | 0.13897 | -0.00545 | -3.77% | 0.1446 | 0.150 | 0.1365 | 1,476,094.00 |
| May 03 2024 | 0.14442 | 0.00505 | 3.62% | 0.1384 | 0.145 | 0.1342 | 1,655,218.00 |
| May 02 2024 | 0.13937 | 0.01398 | 11.15% | 0.1262 | 0.1421 | 0.1233 | 1,716,885.00 |
| May 01 2024 | 0.12539 | -0.00519 | -3.97% | 0.1312 | 0.1313 | 0.1201 | 2,332,951.00 |
| Apr 30 2024 | 0.13058 | -0.01217 | -8.53% | 0.1438 | 0.1454 | 0.12396 | 3,106,766.00 |
| Apr 29 2024 | 0.14275 | -0.00858 | -5.67% | 0.1533 | 0.1533 | 0.1385 | 1,459,554.00 |
| Apr 28 2024 | 0.15133 | 0.00618 | 4.26% | 0.1452 | 0.1567 | 0.1449 | 1,291,295.00 |
| Apr 27 2024 | 0.14515 | -0.00585 | -3.87% | 0.151 | 0.15164 | 0.141 | 1,542,824.00 |
| Apr 26 2024 | 0.151 | -0.0053 | -3.39% | 0.1563 | 0.161 | 0.150 | 1,428,222.00 |
| Apr 25 2024 | 0.1563 | -0.00017 | -0.11% | 0.1578 | 0.1604 | 0.150 | 1,679,382.00 |
| Apr 24 2024 | 0.15647 | -0.01973 | -11.20% | 0.17671 | 0.1781 | 0.1548 | 1,694,491.00 |
| Apr 23 2024 | 0.1762 | 0.00 | 0.00% | 0.1744 | 0.1775 | 0.151 | 2,494,270.00 |
| Apr 22 2024 | 0.1762 | 0.0017 | 0.97% | 0.1533 | 0.1927 | 0.149 | 1,423,624.00 |
| Apr 21 2024 | 0.1745 | -0.0164 | -8.59% | 0.1909 | 0.1938 | 0.1745 | 1,812,019.00 |
| Apr 20 2024 | 0.1909 | 0.0243 | 14.59% | 0.1685 | 0.1919 | 0.1667 | 2,039,740.00 |
| Apr 19 2024 | 0.1666 | 0.009 | 5.71% | 0.1582 | 0.17034 | 0.146 | 2,715,282.00 |
| Apr 18 2024 | 0.1576 | 0.0185 | 13.30% | 0.1391 | 0.161 | 0.1366 | 2,365,558.00 |
| Apr 17 2024 | 0.1391 | -0.0159 | -10.26% | 0.155 | 0.15731 | 0.1304 | 2,565,411.00 |
| Apr 16 2024 | 0.155 | 0.0017 | 1.11% | 0.1533 | 0.1557 | 0.143 | 2,290,843.00 |
| Apr 15 2024 | 0.1533 | -0.0214 | -12.25% | 0.17341 | 0.1791 | 0.150 | 4,325,835.00 |
| Apr 14 2024 | 0.1747 | 0.00793 | 4.76% | 0.1674 | 0.17603 | 0.1525 | 2,786,299.00 |
| Apr 13 2024 | 0.16677 | -0.00823 | -4.70% | 0.17669 | 0.1885 | 0.1516 | 2,246,607.00 |
| Apr 12 2024 | 0.175 | -0.017 | -8.85% | 0.19135 | 0.2026 | 0.1664 | 2,154,855.00 |
| Apr 11 2024 | 0.192 | -0.0072 | -3.61% | 0.199 | 0.2038 | 0.1871 | 1,611,284.00 |
| Apr 10 2024 | 0.1992 | -0.0008 | -0.40% | 0.2039 | 0.2049 | 0.1935 | 1,597,302.00 |
| Apr 09 2024 | 0.200 | -0.01362 | -6.38% | 0.21362 | 0.2187 | 0.1998 | 1,927,534.00 |
| Apr 08 2024 | 0.21362 | -0.02638 | -10.99% | 0.24113 | 0.24302 | 0.2038 | 4,254,830.00 |
| Apr 07 2024 | 0.240 | 0.0495 | 25.98% | 0.1913 | 0.2409 | 0.1883 | 2,930,270.00 |
| Apr 06 2024 | 0.1905 | 0.0065 | 3.53% | 0.1841 | 0.19356 | 0.1825 | 1,723,552.00 |
| Apr 05 2024 | 0.184 | -0.00753 | -3.93% | 0.19153 | 0.19777 | 0.17685 | 1,868,643.00 |
| Apr 04 2024 | 0.19153 | 0.01116 | 6.19% | 0.18037 | 0.2009 | 0.1749 | 2,398,360.00 |
| Apr 03 2024 | 0.18037 | 0.00213 | 1.20% | 0.17824 | 0.2055 | 0.174 | 2,640,610.00 |
| Apr 02 2024 | 0.17824 | -0.00403 | -2.21% | 0.1847 | 0.1899 | 0.16626 | 2,588,489.00 |
| Apr 01 2024 | 0.18227 | 0.01146 | 6.71% | 0.17143 | 0.18582 | 0.1625 | 4,214,285.00 |
| Mar 31 2024 | 0.17081 | -0.01109 | -6.10% | 0.1823 | 0.1828 | 0.1688 | 2,203,267.00 |
| Mar 30 2024 | 0.1819 | -0.01418 | -7.23% | 0.1951 | 0.2015 | 0.1721 | 2,350,465.00 |
| Mar 29 2024 | 0.19608 | -0.01192 | -5.73% | 0.208 | 0.2121 | 0.1953 | 2,521,106.00 |
| Mar 28 2024 | 0.208 | 0.0158 | 8.22% | 0.1948 | 0.2146 | 0.1745 | 3,437,860.00 |
| Mar 27 2024 | 0.1922 | 0.0216 | 12.66% | 0.1706 | 0.1922 | 0.1567 | 3,489,596.00 |
| Mar 26 2024 | 0.1706 | -0.00686 | -3.87% | 0.1762 | 0.2037 | 0.1551 | 5,309,369.00 |
| Mar 25 2024 | 0.17746 | -0.01724 | -8.85% | 0.1966 | 0.200 | 0.1718 | 7,722,017.00 |
| Mar 24 2024 | 0.1947 | -0.0283 | -12.69% | 0.2231 | 0.2274 | 0.17351 | 4,633,904.00 |
| Mar 23 2024 | 0.223 | 0.0283 | 14.54% | 0.1947 | 0.2259 | 0.19399 | 4,238,839.00 |
| Mar 22 2024 | 0.1947 | -0.0485 | -19.94% | 0.2386 | 0.2402 | 0.1824 | 6,255,599.00 |
| Mar 21 2024 | 0.2432 | 0.0457 | 23.14% | 0.1975 | 0.2549 | 0.1933 | 4,626,905.00 |
| Mar 20 2024 | 0.1975 | 0.01769 | 9.84% | 0.177615 | 0.198998 | 0.17473 | 6,275,754.00 |
| Mar 19 2024 | 0.17981 | -0.00134 | -0.74% | 0.18038 | 0.20156 | 0.16475 | 7,808,171.00 |
| Mar 18 2024 | 0.18115 | 0.01836 | 11.28% | 0.166786 | 0.201293 | 0.152227 | 12,306,864.00 |
| Mar 17 2024 | 0.16279 | 0.021155 | 14.94% | 0.144438 | 0.166181 | 0.13217 | 5,964,803.00 |
| Mar 16 2024 | 0.141635 | -0.017115 | -10.78% | 0.15875 | 0.1679 | 0.12872 | 6,060,660.00 |
| Mar 15 2024 | 0.15875 | 0.01547 | 10.80% | 0.158416 | 0.168 | 0.12929 | 14,592,116.00 |
| Mar 14 2024 | 0.14328 | 0.00386 | 2.77% | 0.14005 | 0.14815 | 0.13044 | 5,795,225.00 |
| Mar 13 2024 | 0.13942 | 0.01284 | 10.14% | 0.12685 | 0.170 | 0.115 | 8,634,915.00 |
| Mar 12 2024 | 0.12658 | -0.022788 | -15.26% | 0.149059 | 0.159425 | 0.120 | 8,394,886.00 |
| Mar 11 2024 | 0.149368 | 0.055082 | 58.42% | 0.09466 | 0.167 | 0.090001 | 15,735,848.00 |
| Mar 10 2024 | 0.094286 | 0.00049 | 0.52% | 0.093796 | 0.107108 | 0.08142 | 4,643,202.00 |
| Mar 09 2024 | 0.093796 | 0.023296 | 33.04% | 0.074503 | 0.09826 | 0.06983 | 5,834,433.00 |
| Mar 08 2024 | 0.0705 | 0.018402 | 35.32% | 0.05236 | 0.071519 | 0.04899 | 9,332,682.00 |
| Mar 07 2024 | 0.052098 | 0.005388 | 11.54% | 0.04671 | 0.052992 | 0.045054 | 8,165,365.00 |
| Mar 06 2024 | 0.04671 | 0.003009 | 6.89% | 0.043701 | 0.047034 | 0.042711 | 8,474,951.00 |
| Mar 05 2024 | 0.043701 | -0.003697 | -7.80% | 0.047398 | 0.049524 | 0.042101 | 10,113,699.00 |
