Dark Matter Token More Historical Data - DMTTUSD | 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
Dark Matter Token (Cryptocurrency:DMTTUSD)
Dark Matter Token (Cryptocurrency:DMTTUSD) Historical

DMTTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	19.85	0.270	1.40%	11.37	19.95	11.27	0.00
Jun 04 2024	19.57	0.260	1.37%	19.33	19.66	19.21	0.00
Jun 03 2024	19.31	-0.090	-0.48%	19.38	19.76	19.29	0.00
Jun 02 2024	19.40	-0.170	-0.87%	19.57	19.68	19.25	0.00
Jun 01 2024	19.57	0.260	1.33%	19.32	19.64	19.25	0.00
May 31 2024	19.31	0.090	0.45%	19.22	19.72	19.11	0.00
May 30 2024	19.23	-0.100	-0.50%	19.33	19.61	19.01	0.00
May 29 2024	19.32	-0.410	-2.06%	19.71	19.92	19.20	0.00
May 28 2024	19.73	-0.260	-1.28%	19.94	20.14	19.35	0.00
May 27 2024	19.99	0.360	1.81%	11.37	20.38	11.27	0.00
May 26 2024	19.63	0.400	2.07%	19.25	19.91	19.16	0.00
May 25 2024	19.23	0.090	0.48%	19.10	19.37	19.05	0.00
May 24 2024	19.14	-0.150	-0.77%	19.35	19.63	18.66	0.00
May 23 2024	19.29	0.080	0.43%	19.18	20.23	18.32	0.00
May 22 2024	19.21	-0.260	-1.32%	19.45	19.57	18.76	0.00
May 21 2024	19.46	0.680	3.60%	18.83	19.68	18.64	0.00
May 20 2024	18.79	3.04	19.30%	11.37	18.91	11.27	0.00
May 19 2024	15.75	-0.290	-1.79%	16.03	16.10	15.70	0.00
May 18 2024	16.04	0.180	1.14%	15.86	16.15	15.84	0.00
May 17 2024	15.85	0.750	4.95%	15.10	16.00	15.06	0.00
May 16 2024	15.11	-0.480	-3.11%	15.59	15.61	15.02	0.00
May 15 2024	15.59	0.800	5.38%	14.81	15.61	14.70	0.00
May 14 2024	14.79	-0.340	-2.24%	15.12	15.19	14.68	0.00
May 13 2024	15.13	0.100	0.65%	11.37	15.36	11.27	0.00
May 12 2024	15.04	0.100	0.69%	14.95	15.14	14.90	0.00
May 11 2024	14.93	0.00	-0.03%	14.95	15.10	14.83	0.00
May 10 2024	14.94	-0.640	-4.10%	15.55	15.67	14.78	0.00
May 09 2024	15.58	0.320	2.09%	15.27	15.69	15.15	0.00
May 08 2024	15.26	-0.230	-1.50%	15.46	15.59	15.09	0.00
May 07 2024	15.49	-0.260	-1.64%	15.75	16.06	15.44	0.00
May 06 2024	15.75	-0.340	-2.14%	11.37	16.46	11.27	0.00
May 05 2024	16.09	0.100	0.60%	15.99	16.27	15.78	0.00
May 04 2024	16.00	0.060	0.37%	15.92	16.25	15.89	0.00
May 03 2024	15.94	0.590	3.88%	15.34	16.04	15.20	0.00
May 02 2024	15.34	0.050	0.33%	15.27	15.46	14.86	0.00
May 01 2024	15.29	-0.220	-1.40%	15.46	15.50	14.44	0.00
Apr 30 2024	15.51	-0.990	-6.02%	16.47	16.67	14.98	0.00
Apr 29 2024	16.50	-0.260	-1.53%	11.37	16.59	11.27	0.00
Apr 28 2024	16.76	0.060	0.37%	16.70	17.18	16.67	0.00
Apr 27 2024	16.70	0.640	4.00%	16.07	16.83	15.81	0.00
Apr 26 2024	16.06	-0.150	-0.91%	16.19	16.25	15.93	0.00
Apr 25 2024	16.20	0.110	0.71%	16.11	16.37	15.77	0.00
Apr 24 2024	16.09	-0.430	-2.62%	16.54	16.90	15.93	0.00
Apr 23 2024	16.52	0.090	0.56%	16.42	16.75	16.19	0.00
Apr 22 2024	16.43	0.270	1.69%	11.37	16.58	11.27	0.00
Apr 21 2024	16.16	-0.020	-0.12%	16.17	16.41	16.01	0.00
Apr 20 2024	16.18	0.430	2.71%	15.68	16.28	15.51	0.00
Apr 19 2024	15.75	0.010	0.05%	15.71	16.03	14.74	0.00
Apr 18 2024	15.74	0.430	2.83%	15.34	15.88	15.18	0.00
Apr 17 2024	15.31	-0.530	-3.33%	15.82	16.01	15.02	0.00
Apr 16 2024	15.83	-0.080	-0.53%	15.89	16.04	15.40	0.00
Apr 15 2024	15.92	-0.310	-1.88%	11.37	16.80	11.27	0.00
Apr 14 2024	16.23	0.680	4.39%	15.44	16.28	14.96	0.00
Apr 13 2024	15.54	-1.10	-6.63%	16.57	16.93	14.83	0.00
Apr 12 2024	16.65	-1.35	-7.52%	17.98	18.23	16.07	0.00
Apr 11 2024	18.00	-0.170	-0.93%	18.15	18.56	17.85	0.00
Apr 10 2024	18.17	0.160	0.88%	17.99	18.26	17.54	0.00
Apr 09 2024	18.01	-0.950	-5.01%	18.98	19.12	17.77	0.00
Apr 08 2024	18.96	1.23	6.92%	11.37	19.11	11.27	0.00
Apr 07 2024	17.73	0.480	2.76%	17.22	17.75	17.18	0.00
Apr 06 2024	17.26	0.190	1.12%	17.01	17.42	17.00	0.00
Apr 05 2024	17.07	-0.010	-0.07%	17.09	17.18	16.53	0.00
Apr 04 2024	17.08	0.050	0.29%	16.96	17.67	16.71	0.00
Apr 03 2024	17.03	0.210	1.23%	16.87	17.28	16.47	0.00
Apr 02 2024	16.82	-1.22	-6.74%	18.00	18.00	16.52	0.00
Apr 01 2024	18.04	-0.660	-3.51%	11.37	18.32	11.27	0.00
Mar 31 2024	18.70	0.690	3.83%	18.01	18.75	18.01	0.00
Mar 30 2024	18.00	-0.040	-0.22%	18.02	18.30	17.91	0.00
Mar 29 2024	18.04	-0.250	-1.36%	18.28	18.38	17.83	0.00
Mar 28 2024	18.29	0.360	2.01%	17.96	18.53	17.80	0.00
Mar 27 2024	17.93	-0.470	-2.58%	18.41	18.81	17.77	0.00
Mar 26 2024	18.41	0.030	0.15%	18.39	18.86	18.22	0.00
Mar 25 2024	18.38	0.640	3.62%	11.37	18.73	11.27	0.00
Mar 24 2024	17.74	0.520	3.03%	17.17	17.81	16.95	0.00
Mar 23 2024	17.22	0.190	1.12%	17.09	17.56	16.79	0.00
Mar 22 2024	17.03	-0.900	-5.01%	17.94	18.17	16.71	0.00
Mar 21 2024	17.92	-0.130	-0.71%	18.00	18.40	17.51	0.00
Mar 20 2024	18.05	1.77	10.84%	16.22	18.13	15.73	0.00
Mar 19 2024	16.29	-1.80	-9.97%	18.06	18.15	16.19	0.00
Mar 18 2024	18.09	-0.560	-3.01%	11.37	18.68	11.27	0.00
Mar 17 2024	18.65	0.580	3.24%	18.22	18.87	17.57	0.00
Mar 16 2024	18.07	-1.14	-5.92%	19.23	19.39	17.87	0.00
Mar 15 2024	19.20	-0.730	-3.69%	11.37	19.49	11.27	0.00
Mar 14 2024	19.94	-0.630	-3.05%	20.54	20.58	19.11	0.00
Mar 13 2024	20.56	0.170	0.83%	20.41	20.94	20.23	0.00
Mar 12 2024	20.39	-0.490	-2.37%	20.91	21.00	19.78	0.00
Mar 11 2024	20.89	0.950	4.75%	11.37	20.99	11.27	0.00
Mar 10 2024	19.94	-0.170	-0.82%	20.07	20.37	19.53	0.00
Mar 09 2024	20.11	0.130	0.63%	19.98	20.28	19.92	0.00
Mar 08 2024	19.98	0.150	0.76%	19.89	20.53	19.66	0.00

Dark Matter Token

MULTI WATC INAV 4989

Hood River International...

Chainge Finance

Wisdomtree Mortgage Plus

ASML Holding NV

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