DMScript More Historical Data - DMSUSDT | 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
GATE
DMScript (Gate.io:DMSUSDT)
DMScript (Gate.io:DMSUSDT) Historical

DMSUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	0.000077	-0.00000500	-6.10%	0.000077	0.000085	0.000076	54,722,800.00
Jul 01 2024	0.000082	0.00000008	0.10%	0.000082	0.000095	0.000076	69,603,042.00
Jun 30 2024	0.000082	-0.00000300	-3.53%	0.000086	0.000118	0.00008	101,061,197.00
Jun 29 2024	0.000085	0.00000700	8.94%	0.000078	0.000085	0.000075	161,019,923.00
Jun 28 2024	0.000078	-0.00000600	-7.12%	0.000084	0.000085	0.000078	163,375,591.00
Jun 27 2024	0.000084	-0.00000008	-0.09%	0.000084	0.000085	0.000084	168,759,454.00
Jun 26 2024	0.000084	-0.00000200	-2.32%	0.000089	0.000089	0.000084	104,449,161.00
Jun 25 2024	0.000086	0.00000097	1.14%	0.000085	0.000089	0.000085	136,437,791.00
Jun 24 2024	0.000085	-0.00000100	-1.16%	0.000086	0.000087	0.000085	164,909,090.00
Jun 23 2024	0.000086	-0.00000035	-0.40%	0.000087	0.000089	0.000086	161,359,536.00
Jun 22 2024	0.000087	-0.00000500	-5.46%	0.000085	0.000088	0.000085	132,089,444.00
Jun 21 2024	0.000092	-0.00000070	-0.76%	0.000092	0.000093	0.000085	141,470,003.00
Jun 20 2024	0.000092	-0.00000900	-8.85%	0.000099	0.000102	0.00009	34,496,318.00
Jun 19 2024	0.000102	0.000016	18.65%	0.000086	0.000102	0.000086	38,511,481.00
Jun 18 2024	0.000086	-0.00000700	-7.58%	0.000093	0.000093	0.000085	108,506,348.00
Jun 17 2024	0.000092	-0.00000400	-4.14%	0.000097	0.000097	0.000091	141,848,596.00
Jun 16 2024	0.000097	-0.00000200	-2.03%	0.000099	0.000099	0.000093	139,462,152.00
Jun 15 2024	0.000099	0.000012	13.86%	0.000086	0.000103	0.000085	155,577,842.00
Jun 14 2024	0.000087	-0.00000900	-9.40%	0.000096	0.000096	0.000086	150,655,284.00
Jun 13 2024	0.000096	-0.000017	-15.04%	0.000112	0.000113	0.00009	140,211,578.00
Jun 12 2024	0.000113	0.000017	17.71%	0.000098	0.000113	0.00009	149,897,952.00
Jun 11 2024	0.000096	-0.000016	-14.25%	0.000112	0.000112	0.000094	127,028,616.00
Jun 10 2024	0.000112	-0.00000300	-2.60%	0.000115	0.000117	0.000111	125,570,106.00
Jun 09 2024	0.000115	0.00000400	3.58%	0.000112	0.000116	0.000111	127,926,339.00
Jun 08 2024	0.000112	-0.00000200	-1.76%	0.000114	0.000118	0.00011	134,261,112.00
Jun 07 2024	0.000114	0.00000200	1.78%	0.000112	0.000118	0.000111	126,679,047.00
Jun 06 2024	0.000112	0.00000091	0.82%	0.000112	0.000118	0.000111	146,795,652.00
Jun 05 2024	0.000111	-0.00000500	-4.31%	0.000116	0.000118	0.00011	132,384,295.00
Jun 04 2024	0.000116	0.00000200	1.76%	0.000113	0.000117	0.00011	82,787,934.00
Jun 03 2024	0.000114	-0.00000200	-1.73%	0.000117	0.000124	0.000113	125,254,305.00
Jun 02 2024	0.000116	-0.00000300	-2.52%	0.000119	0.000169	0.00011	219,207,943.00
Jun 01 2024	0.000119	0.00000700	6.27%	0.000112	0.000126	0.00011	134,185,155.00
May 31 2024	0.000112	-0.00000043	-0.38%	0.000113	0.000115	0.000109	140,621,589.00
May 30 2024	0.000112	-0.00000700	-5.88%	0.000119	0.00012	0.000112	164,177,895.00
May 29 2024	0.000119	-0.000014	-10.53%	0.000132	0.000133	0.000115	177,428,797.00
May 28 2024	0.000133	-0.000027	-16.88%	0.000168	0.000208	0.000112	249,840,182.00
May 27 2024	0.00016	0.000037	29.97%	0.000123	0.000273	0.000123	232,123,705.00
May 26 2024	0.000123	0.00000300	2.49%	0.00012	0.000135	0.000102	190,319,903.00
May 25 2024	0.000121	-0.00000300	-2.43%	0.000126	0.000138	0.000115	163,301,815.00
May 24 2024	0.000123	-0.000055	-30.90%	0.000186	0.000186	0.000112	227,742,716.00
May 23 2024	0.000178	0.000036	25.41%	0.000146	0.000196	0.00012	244,621,148.00
May 22 2024	0.000142	0.000019	15.47%	0.000123	0.000148	0.00011	154,654,148.00
May 21 2024	0.000123	0.000023	23.03%	0.000103	0.000138	0.000093	210,367,115.00
May 20 2024	0.0001	0.000012	13.58%	0.000088	0.000108	0.000086	221,331,554.00
May 19 2024	0.000088	-0.000025	-21.97%	0.000114	0.000114	0.000087	292,729,048.00
May 18 2024	0.000114	0.000034	42.60%	0.00008	0.000175	0.000078	318,661,980.00
May 17 2024	0.00008	-0.00000079	-0.98%	0.000081	0.000081	0.000078	184,872,590.00
May 16 2024	0.000081	-0.00000023	-0.28%	0.000081	0.000082	0.00008	161,520,980.00
May 15 2024	0.000081	0.00000200	2.53%	0.000079	0.000082	0.000078	156,808,441.00
May 14 2024	0.000079	0.00000029	0.37%	0.000079	0.000083	0.000079	169,193,894.00
May 13 2024	0.000079	0.00000026	0.33%	0.000079	0.000083	0.000078	177,043,471.00
May 12 2024	0.000079	0.00000400	5.35%	0.000075	0.000079	0.000075	95,061,068.00
May 11 2024	0.000075	0.00000400	5.64%	0.000071	0.000076	0.000071	138,270,219.00
May 10 2024	0.000071	-0.00000800	-10.07%	0.00008	0.00008	0.00007	133,762,180.00
May 09 2024	0.000079	0.00000500	6.72%	0.000074	0.000083	0.00007	174,272,622.00
May 08 2024	0.000074	-0.00000500	-6.26%	0.00008	0.000085	0.000069	140,536,842.00
May 07 2024	0.00008	-0.00001	-11.16%	0.000076	0.000086	0.000075	168,784,576.00
May 06 2024	0.00009	0.000013	17.04%	0.000076	0.000091	0.000071	149,655,802.00
May 05 2024	0.000076	-0.00000600	-7.30%	0.000082	0.000082	0.000074	184,959,220.00
May 04 2024	0.000082	0.00000800	10.80%	0.000074	0.000086	0.000069	173,001,293.00
May 03 2024	0.000074	0.00000400	5.70%	0.000069	0.000076	0.000069	130,177,150.00
May 02 2024	0.00007	0.00000100	1.45%	0.000069	0.000073	0.000068	192,346,626.00
May 01 2024	0.000069	-0.00000600	-8.03%	0.000075	0.000075	0.000069	102,894,794.00
Apr 30 2024	0.000075	0.00000300	4.17%	0.000073	0.00008	0.000072	63,134,371.00
Apr 29 2024	0.000072	0.00000011	0.15%	0.000072	0.000075	0.000069	108,400,783.00
Apr 28 2024	0.000072	-0.00000100	-1.37%	0.000073	0.000075	0.000071	116,660,268.00
Apr 27 2024	0.000073	-0.00000200	-2.67%	0.000075	0.000075	0.000072	136,770,183.00
Apr 26 2024	0.000075	0.00000400	5.66%	0.000071	0.000079	0.000069	191,088,822.00
Apr 25 2024	0.000071	-0.00000600	-7.87%	0.000076	0.000077	0.000069	163,715,974.00
Apr 24 2024	0.000076	0.00000023	0.30%	0.000077	0.00008	0.000072	163,228,506.00
Apr 23 2024	0.000076	-0.000011	-12.69%	0.000086	0.000087	0.000069	162,004,789.00
Apr 22 2024	0.000087	0.00000800	10.17%	0.000079	0.000088	0.000079	162,083,549.00
Apr 21 2024	0.000079	-0.00000066	-0.83%	0.000079	0.00008	0.000075	163,923,783.00
Apr 20 2024	0.000079	0.00000100	1.28%	0.000078	0.000089	0.000075	106,475,363.00
Apr 19 2024	0.000078	0.00000200	2.62%	0.000076	0.000094	0.000074	108,932,762.00
Apr 18 2024	0.000076	0.00000600	8.52%	0.000072	0.000109	0.000072	63,400,246.00
Apr 17 2024	0.00007	-0.00000057	-0.80%	0.000071	0.000073	0.000069	153,644,484.00
Apr 16 2024	0.000071	-0.00000062	-0.87%	0.000073	0.000078	0.000066	108,758,246.00
Apr 15 2024	0.000072	-0.000012	-14.44%	0.000088	0.000105	0.000072	36,200,435.00
Apr 14 2024	0.000083	0.00000300	3.75%	0.000074	0.000091	0.000068	47,930,952.00
Apr 13 2024	0.00008	-0.00000700	-8.09%	0.000086	0.000086	0.000073	24,942,324.00
Apr 12 2024	0.000087	-0.00000400	-4.41%	0.000091	0.0001	0.000082	102,797,688.00
Apr 11 2024	0.000091	-0.00000300	-3.21%	0.000093	0.000105	0.00009	111,445,471.00
Apr 10 2024	0.000093	-0.00000500	-5.07%	0.000099	0.000099	0.000084	76,036,988.00
Apr 09 2024	0.000099	0.00000900	9.99%	0.00009	0.000112	0.00009	171,556,693.00
Apr 08 2024	0.00009	-0.00000015	-0.17%	0.00009	0.000095	0.000089	136,162,472.00
Apr 07 2024	0.00009	0.00000200	2.26%	0.000089	0.000091	0.000088	151,439,159.00
Apr 06 2024	0.000088	0.00000300	3.51%	0.000087	0.000091	0.000085	112,895,410.00
Apr 05 2024	0.000086	-0.00000037	-0.43%	0.000083	0.000102	0.000081	57,483,693.00
Apr 04 2024	0.000086	-0.00000100	-1.15%	0.000081	0.000087	0.000079	32,186,030.00

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