DMX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.44 | 0.02 | 4.76% | 0.435 | 0.45 | 0.42 | 200,833 |
May 16 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.43 | 0.42 | 105,450 |
May 15 2024 | 0.425 | -0.005 | -1.16% | 0.42 | 0.43 | 0.42 | 299,006 |
May 14 2024 | 0.43 | -0.01 | -2.27% | 0.445 | 0.45 | 0.42 | 412,723 |
May 13 2024 | 0.44 | 0.015 | 3.53% | 0.45 | 0.45 | 0.435 | 456,251 |
May 10 2024 | 0.425 | 0.005 | 1.19% | 0.425 | 0.44 | 0.42 | 825,861 |
May 09 2024 | 0.42 | 0.02 | 5.00% | 0.395 | 0.43 | 0.395 | 504,845 |
May 08 2024 | 0.40 | 0.01 | 2.56% | 0.395 | 0.41 | 0.39 | 524,940 |
May 07 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.40 | 0.39 | 102,300 |
May 06 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.395 | 305,003 |
May 03 2024 | 0.40 | 0.01 | 2.56% | 0.395 | 0.40 | 0.39 | 38,940 |
May 02 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.39 | 0.375 | 97,745 |
May 01 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.395 | 0.37 | 60,281 |
Apr 30 2024 | 0.38 | -0.01 | -2.56% | 0.39 | 0.39 | 0.37 | 94,696 |
Apr 29 2024 | 0.39 | 0.00 | 0.00% | 0.395 | 0.395 | 0.38 | 156,518 |
Apr 26 2024 | 0.39 | 0.01 | 2.63% | 0.375 | 0.39 | 0.37 | 177,453 |
Apr 25 2024 | 0.38 | 0.005 | 1.33% | 0.375 | 0.38 | 0.375 | 88,800 |
Apr 24 2024 | 0.375 | -0.01 | -2.60% | 0.385 | 0.385 | 0.375 | 69,663 |
Apr 23 2024 | 0.385 | 0.015 | 4.05% | 0.37 | 0.395 | 0.37 | 74,729 |
Apr 22 2024 | 0.37 | -0.005 | -1.33% | 0.39 | 0.39 | 0.37 | 54,977 |
Apr 19 2024 | 0.375 | -0.01 | -2.60% | 0.395 | 0.395 | 0.375 | 115,648 |
Apr 18 2024 | 0.385 | 0.015 | 4.05% | 0.385 | 0.39 | 0.37 | 79,513 |
Apr 17 2024 | 0.37 | 0.01 | 2.78% | 0.38 | 0.38 | 0.35 | 254,458 |
Apr 16 2024 | 0.36 | -0.015 | -4.00% | 0.375 | 0.38 | 0.36 | 106,355 |
Apr 15 2024 | 0.375 | 0.00 | 0.00% | 0.395 | 0.40 | 0.375 | 177,921 |
Apr 12 2024 | 0.375 | -0.015 | -3.85% | 0.40 | 0.40 | 0.37 | 161,078 |
Apr 11 2024 | 0.39 | -0.005 | -1.27% | 0.39 | 0.395 | 0.39 | 62,492 |
Apr 10 2024 | 0.395 | 0.00 | 0.00% | 0.39 | 0.395 | 0.39 | 31,026 |
Apr 09 2024 | 0.395 | 0.01 | 2.60% | 0.385 | 0.395 | 0.385 | 38,884 |
Apr 08 2024 | 0.385 | -0.005 | -1.28% | 0.39 | 0.395 | 0.385 | 114,032 |
Apr 05 2024 | 0.39 | 0.02 | 5.41% | 0.37 | 0.39 | 0.37 | 306,406 |
Apr 04 2024 | 0.37 | 0.01 | 2.78% | 0.37 | 0.375 | 0.36 | 184,424 |
Apr 03 2024 | 0.36 | 0.02 | 5.88% | 0.35 | 0.365 | 0.35 | 268,289 |
Apr 02 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.35 | 0.33 | 193,813 |
Apr 01 2024 | 0.33 | -0.01 | -2.94% | 0.335 | 0.34 | 0.33 | 150,348 |
Mar 28 2024 | 0.34 | 0.015 | 4.62% | 0.335 | 0.34 | 0.33 | 68,530 |
Mar 27 2024 | 0.325 | -0.005 | -1.52% | 0.335 | 0.335 | 0.325 | 29,927 |
Mar 26 2024 | 0.33 | 0.005 | 1.54% | 0.33 | 0.33 | 0.32 | 75,377 |
Mar 25 2024 | 0.325 | -0.015 | -4.41% | 0.325 | 0.34 | 0.325 | 107,437 |
Mar 22 2024 | 0.34 | 0.005 | 1.49% | 0.335 | 0.34 | 0.33 | 136,201 |
Mar 21 2024 | 0.335 | -0.015 | -4.29% | 0.35 | 0.35 | 0.335 | 158,412 |
Mar 20 2024 | 0.35 | 0.015 | 4.48% | 0.34 | 0.35 | 0.33 | 98,989 |
Mar 19 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.34 | 0.32 | 54,220 |
Mar 18 2024 | 0.335 | -0.01 | -2.90% | 0.345 | 0.355 | 0.33 | 117,488 |
Mar 15 2024 | 0.345 | 0.015 | 4.55% | 0.335 | 0.345 | 0.33 | 186,459 |
Mar 14 2024 | 0.33 | -0.025 | -7.04% | 0.335 | 0.335 | 0.315 | 192,314 |
Mar 13 2024 | 0.355 | -0.005 | -1.39% | 0.37 | 0.37 | 0.34 | 132,241 |
Mar 12 2024 | 0.36 | -0.01 | -2.70% | 0.37 | 0.38 | 0.355 | 168,638 |
Mar 11 2024 | 0.37 | 0.025 | 7.25% | 0.345 | 0.38 | 0.33 | 214,020 |
Mar 08 2024 | 0.345 | 0.02 | 6.15% | 0.34 | 0.345 | 0.32 | 102,072 |
Mar 07 2024 | 0.325 | -0.015 | -4.41% | 0.335 | 0.335 | 0.325 | 52,950 |
Mar 06 2024 | 0.34 | 0.00 | 0.00% | 0.355 | 0.355 | 0.33 | 39,090 |
Mar 05 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.355 | 0.34 | 249,593 |
Mar 04 2024 | 0.35 | 0.025 | 7.69% | 0.35 | 0.35 | 0.33 | 231,717 |
Mar 01 2024 | 0.325 | 0.025 | 8.33% | 0.32 | 0.36 | 0.32 | 334,773 |
Feb 29 2024 | 0.30 | -0.015 | -4.76% | 0.32 | 0.32 | 0.30 | 155,362 |
Feb 28 2024 | 0.315 | 0.015 | 5.00% | 0.30 | 0.32 | 0.30 | 210,513 |
Feb 27 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.28 | 294,947 |
Feb 26 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.31 | 0.28 | 544,055 |
Feb 23 2024 | 0.29 | 0.03 | 11.54% | 0.29 | 0.30 | 0.28 | 430,481 |
Feb 22 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.255 | 151,000 |
Feb 21 2024 | 0.26 | -0.015 | -5.45% | 0.26 | 0.27 | 0.255 | 131,410 |
Feb 20 2024 | 0.275 | -0.01 | -3.51% | 0.29 | 0.30 | 0.265 | 175,134 |