DMS Historical USD Price
Daily close · Oct 27, 2023 → Oct 27, 2024Daily price history
Sep 28, 2024 → Oct 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-27 | $0.00228164 | $0.0023209 | $0.00227647 | $0.00231281 | $29.20 |
| 2024-10-26 | $0.00226969 | $0.00229122 | $0.00226124 | $0.00228179 | $28.81 |
| 2024-10-25 | $0.00231996 | $0.00233649 | $0.00223959 | $0.00226815 | $28.64 |
| 2024-10-24 | $0.00226603 | $0.00233529 | $0.00226189 | $0.00231885 | $29.28 |
| 2024-10-23 | $0.00229219 | $0.00229219 | $0.00222061 | $0.00226707 | $28.62 |
| 2024-10-22 | $0.00229092 | $0.00230463 | $0.00226906 | $0.00229128 | $28.93 |
| 2024-10-21 | $0.00227644 | $0.00230811 | $0.00227489 | $0.00229211 | $28.94 |
| 2024-10-20 | $0.00061542 | $0.00061609 | $0.000117 | $0.000117 | $0.13 |
| 2024-10-19 | $0.000114 | $0.00061553 | $0.000114 | $0.00061542 | $4.86 |
| 2024-10-18 | $0.00023696 | $0.00034471 | $0.000114 | $0.000114 | $0.00 |
| 2024-10-17 | $0.00135284 | $0.00135792 | $0.000151 | $0.0002369 | $0.00 |
| 2024-10-16 | $0.00134204 | $0.00136518 | $0.00133592 | $0.0013527 | $8.26 |
| 2024-10-15 | $0.00079213 | $0.00134613 | $0.00077717 | $0.00134028 | $0.03 |
| 2024-10-14 | $0.0009 | $0.0009 | $0.00074022 | $0.00079164 | $0.00 |
| 2024-10-13 | $0.00126439 | $0.00126527 | $0.0009 | $0.0009 | $0.00 |
| 2024-10-12 | $0.00049013 | $0.00126766 | $0.00049009 | $0.00126406 | $0.21 |
| 2024-10-11 | $0.0009 | $0.0009 | $0.00048483 | $0.0004898 | $0.00 |
| 2024-10-10 | $0.00121252 | $0.00122188 | $0.0009 | $0.0009 | $0.00 |
| 2024-10-09 | $0.0004906 | $0.00124849 | $0.00048846 | $0.00121266 | $0.00 |
| 2024-10-08 | $0.0009 | $0.0009 | $0.00048353 | $0.00049066 | $0.00 |
| 2024-10-07 | $0.0009 | $0.0009 | $0.00050266 | $0.0009 | $0.00 |
| 2024-10-06 | $0.00124 | $0.00124114 | $0.0009 | $0.0009 | $0.00 |
| 2024-10-05 | $0.00036461 | $0.00124507 | $0.00036197 | $0.00124003 | $0.00 |
| 2024-10-04 | $0.0009 | $0.0009 | $0.00035603 | $0.00036469 | $0.03 |
| 2024-10-03 | $0.00181938 | $0.00184385 | $0.0009 | $0.0009 | $0.00 |
| 2024-10-02 | $0.0018247 | $0.00186669 | $0.00180246 | $0.00181966 | $3.54 |
| 2024-10-01 | $0.0009 | $0.00192297 | $0.0009 | $0.00182642 | $0.00 |
| 2024-09-30 | $0.00196787 | $0.00196787 | $0.0009 | $0.0009 | $0.00 |
| 2024-09-29 | $0.00248916 | $0.00249299 | $0.00196367 | $0.00196899 | $0.17 |
| 2024-09-28 | $0.002237 | $0.00274415 | $0.00223533 | $0.00249068 | $33.77 |