DME Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.27 | -0.025 | -8.47% | 0.275 | 0.275 | 0.265 | 35,900 |
Mar 26 2024 | 0.295 | 0.01 | 3.51% | 0.275 | 0.295 | 0.275 | 74,770 |
Mar 25 2024 | 0.285 | -0.005 | -1.72% | 0.275 | 0.29 | 0.275 | 67,500 |
Mar 22 2024 | 0.29 | 0.01 | 3.57% | 0.275 | 0.29 | 0.27 | 19,509 |
Mar 21 2024 | 0.28 | 0.03 | 12.00% | 0.25 | 0.295 | 0.25 | 84,120 |
Mar 20 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 33,700 |
Mar 19 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 4,000 |
Mar 18 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.24 | 15,800 |
Mar 15 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 11,500 |
Mar 14 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.255 | 0.245 | 5,100 |
Mar 13 2024 | 0.24 | -0.015 | -5.88% | 0.25 | 0.25 | 0.24 | 78,734 |
Mar 12 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.275 | 0.25 | 31,830 |
Mar 11 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.225 | 81,762 |
Mar 08 2024 | 0.24 | -0.01 | -4.00% | 0.26 | 0.26 | 0.24 | 41,950 |
Mar 07 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.26 | 0.25 | 50,500 |
Mar 06 2024 | 0.255 | -0.01 | -3.77% | 0.26 | 0.26 | 0.255 | 59,500 |
Mar 05 2024 | 0.265 | -0.005 | -1.85% | 0.28 | 0.28 | 0.265 | 17,000 |
Mar 04 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.30 | 0.27 | 44,983 |
Mar 01 2024 | 0.275 | -0.01 | -3.51% | 0.29 | 0.29 | 0.26 | 119,922 |
Feb 29 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.30 | 0.285 | 64,751 |
Feb 28 2024 | 0.285 | 0.015 | 5.56% | 0.275 | 0.315 | 0.275 | 93,194 |
Feb 27 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.27 | 0.255 | 35,770 |
Feb 26 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 43,187 |
Feb 23 2024 | 0.255 | 0.015 | 6.25% | 0.24 | 0.255 | 0.24 | 20,500 |
Feb 22 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 18,500 |
Feb 21 2024 | 0.24 | -0.01 | -4.00% | 0.255 | 0.255 | 0.24 | 7,900 |
Feb 20 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.26 | 0.25 | 34,750 |
Feb 16 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.25 | 46,484 |
Feb 15 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.26 | 0.25 | 26,000 |
Feb 14 2024 | 0.26 | 0.005 | 1.96% | 0.25 | 0.26 | 0.24 | 60,500 |
Feb 13 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 2,535 |
Feb 12 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 18,300 |
Feb 09 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 49,500 |
Feb 08 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 14,000 |
Feb 07 2024 | 0.255 | -0.005 | -1.92% | 0.245 | 0.26 | 0.24 | 40,231 |
Feb 06 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.26 | 0.255 | 32,150 |
Feb 05 2024 | 0.26 | 0.02 | 8.33% | 0.245 | 0.26 | 0.245 | 59,378 |
Feb 02 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.26 | 0.24 | 55,600 |
Feb 01 2024 | 0.25 | -0.02 | -7.41% | 0.26 | 0.26 | 0.245 | 99,808 |
Jan 31 2024 | 0.27 | -0.05 | -15.63% | 0.305 | 0.305 | 0.23 | 697,653 |
Jan 30 2024 | 0.32 | 0.00 | 0.00% | 0.35 | 0.35 | 0.32 | 70,500 |
Jan 29 2024 | 0.32 | 0.00 | 0.00% | 0.325 | 0.33 | 0.32 | 29,392 |
Jan 26 2024 | 0.32 | -0.005 | -1.54% | 0.315 | 0.32 | 0.315 | 81,530 |
Jan 25 2024 | 0.325 | -0.005 | -1.52% | 0.33 | 0.33 | 0.32 | 17,050 |
Jan 24 2024 | 0.33 | 0.015 | 4.76% | 0.315 | 0.33 | 0.315 | 35,700 |
Jan 23 2024 | 0.315 | -0.01 | -3.08% | 0.33 | 0.33 | 0.315 | 37,500 |
Jan 22 2024 | 0.325 | -0.015 | -4.41% | 0.335 | 0.34 | 0.305 | 145,150 |
Jan 19 2024 | 0.34 | 0.00 | 0.00% | 0.335 | 0.35 | 0.335 | 35,671 |
Jan 18 2024 | 0.34 | 0.005 | 1.49% | 0.35 | 0.35 | 0.34 | 12,200 |
Jan 17 2024 | 0.335 | -0.02 | -5.63% | 0.345 | 0.355 | 0.335 | 17,728 |
Jan 16 2024 | 0.355 | 0.01 | 2.90% | 0.35 | 0.36 | 0.345 | 22,500 |
Jan 15 2024 | 0.345 | -0.02 | -5.48% | 0.37 | 0.37 | 0.345 | 3,200 |
Jan 12 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
Jan 11 2024 | 0.365 | -0.01 | -2.67% | 0.37 | 0.37 | 0.365 | 24,000 |
Jan 10 2024 | 0.375 | 0.015 | 4.17% | 0.33 | 0.375 | 0.33 | 19,501 |
Jan 09 2024 | 0.36 | 0.005 | 1.41% | 0.355 | 0.36 | 0.34 | 39,200 |
Jan 08 2024 | 0.355 | -0.015 | -4.05% | 0.37 | 0.37 | 0.355 | 30,940 |
Jan 05 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.365 | 4,000 |
Jan 04 2024 | 0.38 | -0.005 | -1.30% | 0.38 | 0.38 | 0.38 | 6,564 |
Jan 03 2024 | 0.385 | 0.03 | 8.45% | 0.335 | 0.385 | 0.335 | 37,900 |
Jan 02 2024 | 0.355 | 0.02 | 5.97% | 0.35 | 0.37 | 0.35 | 29,309 |
Dec 29 2023 | 0.335 | -0.005 | -1.47% | 0.34 | 0.355 | 0.325 | 24,742 |