DMST Historical USD Price
Daily close · Aug 25, 2020 → Aug 27, 2021Daily price history
Jul 29, 2021 → Aug 27, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-27 | $0.00753 | $0.02547376 | $0.00701 | $0.02537166 | $13,522.11 |
| 2021-08-26 | $0.01196 | $0.012 | $0.007 | $0.00753 | $14,084.01 |
| 2021-08-25 | $0.00451678 | $0.01394 | $0.00450864 | $0.01196 | $14,921.41 |
| 2021-08-24 | $0.00474018 | $0.00507254 | $0.00450351 | $0.00451317 | $51,132.74 |
| 2021-08-23 | $0.00474826 | $0.00507351 | $0.004571 | $0.00473956 | $271,272.58 |
| 2021-08-22 | $0.00467782 | $0.00480023 | $0.00459106 | $0.00474724 | $167,328.73 |
| 2021-08-21 | $0.00472421 | $0.00486484 | $0.00464987 | $0.00465552 | $171,431.57 |
| 2021-08-20 | $0.00462971 | $0.00480516 | $0.00462971 | $0.00472836 | $224,408.01 |
| 2021-08-19 | $0.00457807 | $0.00471264 | $0.00446657 | $0.00469997 | $198,491.73 |
| 2021-08-18 | $0.00459347 | $0.00463983 | $0.00446818 | $0.00458468 | $209,036.98 |
| 2021-08-17 | $0.00468587 | $0.00478141 | $0.00452205 | $0.00457365 | $217,314.82 |
| 2021-08-16 | $0.00437554 | $0.00487714 | $0.00417895 | $0.0046434 | $259,963.30 |
| 2021-08-15 | $0.00444393 | $0.00486847 | $0.00429561 | $0.00432908 | $173,484.27 |
| 2021-08-14 | $0.00473 | $0.00547088 | $0.00272402 | $0.00436347 | $833,045.47 |
| 2021-08-13 | $0.005999 | $0.00634492 | $0.00236364 | $0.00473 | $476,423.46 |
| 2021-08-12 | $0.00454771 | $0.00770125 | $0.00400638 | $0.005999 | $291,566.92 |
| 2021-08-11 | $0.00462814 | $0.00591339 | $0.002966 | $0.00439056 | $223,602.75 |
| 2021-08-10 | $0.003895 | $0.00587605 | $0.00204334 | $0.004515 | $234,732.61 |
| 2021-08-09 | $0.00829664 | $0.01129444 | $0.00272236 | $0.003826 | $134,747.36 |
| 2021-08-08 | $0.02485636 | $0.0267256 | $0.00999064 | $0.01032809 | $103,703.88 |
| 2021-08-07 | $0.02360648 | $0.03226279 | $0.02122728 | $0.02490338 | $137,882.49 |
| 2021-08-06 | $0.02557571 | $0.028799 | $0.0207138 | $0.02372804 | $208,854.59 |
| 2021-08-05 | $0.03003028 | $0.03114477 | $0.01912166 | $0.02548461 | $275,885.42 |
| 2021-08-04 | $0.0274238 | $0.03075371 | $0.02731316 | $0.0301676 | $190,172.39 |
| 2021-08-03 | $0.03062416 | $0.0308775 | $0.02665208 | $0.02739777 | $168,790.27 |
| 2021-08-02 | $0.03062037 | $0.03272837 | $0.02999575 | $0.03070678 | $211,631.15 |
| 2021-08-01 | $0.02905119 | $0.03295592 | $0.02500647 | $0.03079506 | $209,325.35 |
| 2021-07-31 | $0.03341871 | $0.03409565 | $0.02991344 | $0.03149915 | $163,733.29 |
| 2021-07-30 | $0.03535463 | $0.03609235 | $0.03079203 | $0.03348585 | $249,929.31 |
| 2021-07-29 | $0.02598993 | $0.03736612 | $0.02280127 | $0.0353386 | $151,906.11 |