DMarket Historical Data - DMTEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
DMarket (Cryptocurrency:DMTEUR)
DMarket (Cryptocurrency:DMTEUR) Historical

DMarket (DMTEUR)

0.033861

0.000029

( 0.09% )

Updated: 20:02:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.03030794	852.935101045	0.00355337	0.00378915	0.00033046	70918.149851	CX
52	0.02690906	387.055413715	0.00695225	0.00695225	0.00033046	40119.3087467	CX
156	-0.91854211	-96.4446463243	0.95240342	2.07716077	0.00033046	94172.9731007	CX
260	-0.13756685	-80.2475217607	0.17142816	8.4194	0.00033046	318852.45907	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.03382745	-0.000193	-0.57	0.03399387	0.03403063	0.03336105	0
1714175400	0.03402042	-0.000258	-0.75	0.03428926	0.03448115	0.03379815	0
1714089000	0.03427875	7.0E-6	0.02	0.03425606	0.03467735	0.0334931	0
1714002600	0.03427134	-0.001089	-3.08	0.03545528	0.03572436	0.03389019	0
1713916200	0.0353602	-0.000424	-1.18	0.03573957	0.03592884	0.03517452	0
1713829800	0.03578453	0.00096088	2.76	0.03254783	0.03596796	0.01342968	0
1713743400	0.03482365	3.9E-5	0.11	0.03470051	0.03522778	0.03443064	0
1713657000	0.03478509	0.00048723	1.42	0.03409799	0.03504438	0.03382361	0
1713570600	0.03429786	0.00027128	0.80	0.03392982	0.03503904	0.03222326	0
1713484200	0.03402658	0.00122212	3.73	0.03283817	0.03424782	0.03248728	0
1713397800	0.03280446	-0.001398	-4.09	0.03426716	0.03461392	0.03201402	0
1713311400	0.03420251	0.00017154	0.50	0.03406206	0.03449127	0.03312954	0
1713225000	0.03403097	-0.001157	-3.29	0.03254783	0.0358005	0.03209823	0
1713138600	0.03518748	4.0E-5	0.11	0.0346623	0.03591399	0.03360983	0
1713052200	0.03514761	-0.000925	-2.56	0.03611347	0.03666335	0.03341041	0
1712965800	0.0360723	-0.001158	-3.11	0.03726546	0.03792438	0.03530785	0
1712879400	0.03723046	-0.000198	-0.53	0.03735757	0.0377877	0.0369985	0
1712793000	0.03742835	0.00107258	2.95	0.03632411	0.03770913	0.0356501	0
1712706600	0.03635577	-0.001204	-3.21	0.03757055	0.03761611	0.03589917	0
1712620200	0.03755969	0.00101731	2.78	0.03254783	0.03821907	0.03209823	0
1712533800	0.03654238	0.00023175	0.64	0.03624909	0.03696906	0.03624909	0
1712447400	0.03631063	0.00052886	1.48	0.03565464	0.03662581	0.03550979	0
1712361000	0.03578177	-0.000235	-0.65	0.0360551	0.03615193	0.03485787	0
1712274600	0.03601665	0.0011861	3.41	0.03470144	0.03634947	0.03427923	0
1712188200	0.03483055	0.00013433	0.39	0.03473179	0.03529918	0.0342389	0
1712101800	0.03469622	-0.002363	-6.38	0.03698984	0.03698984	0.03425472	0
1712015400	0.03705888	-0.0006	-1.59	0.03254783	0.03709509	0.03209823	0
1711929000	0.03765858	0.00082805	2.25	0.03683092	0.03769728	0.03683092	0
1711842600	0.03683053	-0.000109	-0.30	0.03702043	0.03714367	0.03681844	0
1711756200	0.03693987	-0.000401	-1.07	0.03739086	0.0374781	0.03655114	0
1711669800	0.03734127	0.0009171	2.52	0.0366003	0.03771705	0.03634657	0
1711583400	0.03642417	-0.000395	-1.07	0.03677454	0.03765876	0.03605137	0
1711497000	0.036819	0.00015774	0.43	0.03666542	0.03746673	0.03655065	0
1711410600	0.03666126	0.00118357	3.34	0.03254783	0.03731733	0.03209823	0
1711324200	0.03547769	0.00153875	4.53	0.033858	0.03557575	0.03372589	0
1711237800	0.03393894	0.00041429	1.24	0.03363239	0.03481332	0.0332848	0
1711151400	0.03352465	-0.000843	-2.45	0.0345103	0.03503848	0.03295743	0
1711065000	0.03436786	-0.001037	-2.93	0.03535154	0.03559649	0.03405807	0
1710978600	0.0354047	0.00280418	8.60	0.03254287	0.03555888	0.03188238	0
1710892200	0.03260052	-0.002909	-8.19	0.03552589	0.03573021	0.0322781	0
1710805800	0.03550981	-0.000295	-0.82	0.03254783	0.03590814	0.01342968	0
1710719400	0.03580458	0.00150652	4.39	0.03416565	0.03610159	0.03377077	0
1710633000	0.03429806	-0.0022	-6.03	0.03646649	0.03667886	0.03404352	0
1710546600	0.03649854	-0.001042	-2.78	0.03254783	0.03695823	0.03209823	0
1710460200	0.03754026	-0.000504	-1.32	0.03800899	0.03841971	0.0360319	0
1710373800	0.03804422	0.00075254	2.02	0.03736257	0.03841232	0.03722485	0
1710287400	0.03729168	-3.8E-5	-0.10	0.03730924	0.03790443	0.03626874	0
1710201000	0.03732967	0.00135375	3.76	0.03254783	0.03783489	0.03209823	0
1710114600	0.03597592	0.00030786	0.86	0.03566871	0.03644808	0.035625	0
1710028200	0.03566806	0.00011317	0.32	0.03562289	0.03577445	0.03543405	0
1709941800	0.03555489	0.00067119	1.92	0.03486806	0.0362823	0.03457392	0
1709855400	0.0348837	0.00029382	0.85	0.03456149	0.03553243	0.03438059	0
1709769000	0.03458988	0.00073542	2.17	0.03347539	0.03556002	0.03305022	0
1709682600	0.03385446	-0.001705	-4.79	0.03576524	0.03609347	0.02835408	0
1709596200	0.03555946	0.00244246	7.38	0.03254783	0.03582548	0.03209823	0
1709509800	0.033117	0.0004936	1.51	0.032547	0.03322716	0.03227827	0
1709423400	0.0326234	-0.000243	-0.74	0.03278309	0.03282418	0.03240106	0
1709337000	0.0328668	0.00052546	1.62	0.03220726	0.03314692	0.03198242	0
1709250600	0.03234134	-0.000473	-1.44	0.03254783	0.03345159	0.03187691	0
1709164200	0.03281421	0.00287395	9.60	0.02995749	0.03350882	0.02983902	0
1709077800	0.02994026	0.00143174	5.02	0.02855933	0.03022938	0.02850175	0
1708991400	0.02850852	0.00124251	4.56	0.02273409	0.02871518	0.01342968	0
1708905000	0.02726601	0.00012211	0.45	0.02714736	0.02734723	0.02702315	0
1708818600	0.0271439	0.00035687	1.33	0.02673352	0.02722765	0.02667315	0
1708732200	0.02678703	-0.00021	-0.78	0.02702288	0.02713143	0.0266239	0
1708645800	0.02699688	-0.00033	-1.21	0.02727075	0.0274051	0.0268356	0
1708559400	0.02732694	-0.000255	-0.92	0.02758561	0.02762487	0.02673094	0
1708473000	0.02758173	0.0002034	0.74	0.02739876	0.02792886	0.02681325	0
1708386600	0.02737833	-0.000169	-0.61	0.02273409	0.02775347	0.02258973	0
1708300200	0.02754697	0.00017158	0.63	0.0273258	0.02769387	0.02709438	0
1708213800	0.02737539	-0.000243	-0.88	0.02760356	0.02761873	0.02678031	0
1708127400	0.02761794	0.00011102	0.40	0.02748158	0.02785427	0.02735079	0
1708041000	0.02750692	-4.3E-5	-0.16	0.02757026	0.02795457	0.02716677	0
1707954600	0.02754978	0.00109795	4.15	0.02644501	0.02765157	0.02623834	0
1707868200	0.02645183	5.4E-5	0.20	0.02635418	0.02660019	0.02569788	0
1707781800	0.02639825	0.00106551	4.21	0.02273409	0.02654895	0.02258973	0
1707695400	0.02533274	0.00021564	0.86	0.02507301	0.02554298	0.02506152	0
1707609000	0.0251171	0.00052859	2.15	0.02463478	0.02534874	0.02439657	0
1707522600	0.02458851	0.00061431	2.56	0.02401831	0.02540786	0.02393762	0
1707436200	0.0239742	0.00056136	2.40	0.02344199	0.02409209	0.02343213	0
1707349800	0.02341284	0.00057615	2.52	0.02284907	0.02346358	0.02266427	0
1707263400	0.02283669	0.0001907	0.84	0.02265606	0.02300121	0.02257781	0
1707177000	0.02264599	0.00014094	0.63	0.02273409	0.02306277	0.02245707	0
1707090600	0.02250505	-0.000212	-0.93	0.02273409	0.02278969	0.02239986	0
1707004200	0.02271691	-7.2E-5	-0.32	0.0228112	0.02289869	0.02268568	0
1706917800	0.02278871	0.00020876	0.92	0.02259814	0.02289887	0.02244525	0
1706831400	0.02257995	0.00011175	0.50	0.02246441	0.02267148	0.02209538	0
1706745000	0.0224682	-6.0E-6	-0.03	0.02262639	0.02298945	0.02230106	0
1706658600	0.02247378	-0.000298	-1.31	0.02277378	0.02304604	0.02247378	0
1706572200	0.02277188	0.00067632	3.06	0.00040626	0.0228399	0.00039845	0
1706485800	0.02209556	-5.5E-5	-0.25	0.02214235	0.02250458	0.02190067	0
1706399400	0.02215035	0.00015029	0.68	0.02198091	0.02219953	0.02176656	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions