DMT Historical Data - DMTTTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
DMT (Cryptocurrency:DMTTTETH)
DMT (Cryptocurrency:DMTTTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
DMT	DMTTTETH	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002761	-9.57%	0.026085

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.028846	0.029069	0.026085	0.028846	0.003003 - 0.037605

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	07:32:11	0.992117	0.026085	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
4.71	172.59	DMTTT

DMTTTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01975	0.033307	0.018084	261.79	0.006335	32.08%
1 Month	0.027589	0.033307	0.015906	157.19	-0.001504	-5.45%
3 Months	0.005574	0.037605	0.005524	194.54	0.020511	368.00%
6 Months	0.005594	0.037605	0.003003	125.47	0.020491	366.29%
1 Year	0.007971	0.037605	0.003003	121.14	0.018114	227.25%
3 Years	0.007971	0.037605	0.003003	121.14	0.018114	227.25%
5 Years	0.007971	0.037605	0.003003	121.14	0.018114	227.25%

DMTTTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.028846	-0.002386	-7.64%	0.030822	0.031291	0.027151	553.00
May 19 2024	0.031232	0.002458	8.54%	0.028773	0.033307	0.02512	311.00
May 18 2024	0.028773	0.000498	1.76%	0.028276	0.028933	0.026769	101.00
May 17 2024	0.028276	0.003985	16.40%	0.024167	0.028588	0.024167	200.00
May 16 2024	0.024291	-0.00125	-4.89%	0.025541	0.025833	0.023984	100.00
May 15 2024	0.025541	0.006846	36.62%	0.018696	0.025851	0.018084	442.00
May 14 2024	0.018696	-0.000998	-5.07%	0.01975	0.019858	0.018262	123.00
May 13 2024	0.019694	0.002966	17.73%	0.016762	0.020635	0.016186	247.00
May 12 2024	0.016729	-0.00014	-0.83%	0.016869	0.016977	0.016729	12.00
May 11 2024	0.016869	-0.000501	-2.88%	0.01737	0.017462	0.016526	23.00
May 10 2024	0.01737	-0.000801	-4.41%	0.018172	0.018246	0.017182	83.00
May 09 2024	0.018172	0.002229	13.98%	0.015943	0.018352	0.015943	113.00
May 08 2024	0.015943	-0.003397	-17.56%	0.01934	0.019475	0.015906	177.00
May 07 2024	0.01934	-0.0006	-3.01%	0.01994	0.020324	0.01934	20.00
May 06 2024	0.01994	0.001127	5.99%	0.01884	0.020176	0.017478	194.00
May 05 2024	0.018814	-0.001264	-6.30%	0.020077	0.020077	0.017597	111.00
May 04 2024	0.020077	-0.000711	-3.42%	0.020789	0.021982	0.020004	112.00
May 03 2024	0.020789	-0.001937	-8.52%	0.022726	0.022731	0.020339	106.00
May 02 2024	0.022726	0.00112	5.18%	0.021606	0.022993	0.021606	41.00
May 01 2024	0.021606	0.00142	7.03%	0.020186	0.02173	0.019379	99.00
Apr 30 2024	0.020186	-0.001282	-5.97%	0.021469	0.022248	0.018781	257.00
Apr 29 2024	0.021469	-0.00099	-4.41%	0.022498	0.022673	0.020247	192.00
Apr 28 2024	0.022459	-0.000436	-1.90%	0.022895	0.023475	0.022264	40.00
Apr 27 2024	0.022895	-0.002636	-10.32%	0.025531	0.025531	0.02284	78.00
Apr 26 2024	0.025531	0.000945	3.84%	0.024587	0.025903	0.024587	100.00
Apr 25 2024	0.024587	-0.000098	-0.40%	0.024684	0.025494	0.023271	159.00
Apr 24 2024	0.024684	-0.002578	-9.46%	0.027352	0.029035	0.024343	317.00
Apr 23 2024	0.027263	-0.000326	-1.18%	0.027589	0.027623	0.026299	77.00
Apr 22 2024	0.027589	0.000788	2.94%	0.02657	0.028312	0.026283	166.00
Apr 21 2024	0.026801	-0.003505	-11.57%	0.030306	0.030342	0.026658	120.00
Apr 20 2024	0.030306	0.000948	3.23%	0.029358	0.030934	0.028334	136.00

See More Historical Prices »

Vontobel Financial Produ...

Delayed Upgrade Clock

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