DMX Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.02249159 | $0.02258112 | $0.02190001 | $0.02253852 | $37,270.73 |
| 2022-03-22 | $0.02260805 | $0.02318484 | $0.02207804 | $0.02249159 | $40,315.56 |
| 2022-03-21 | $0.02440766 | $0.02440766 | $0.02260805 | $0.02260805 | $49,741.20 |
| 2022-03-18 | $0.02722403 | $0.02863149 | $0.0236 | $0.02489424 | $53,568.38 |
| 2022-03-17 | $0.01731414 | $0.02799003 | $0.01731414 | $0.02722403 | $26,809.21 |
| 2022-03-16 | $0.01696956 | $0.01855 | $0.01675 | $0.01855 | $36,893.20 |
| 2022-03-15 | $0.01624979 | $0.01800464 | $0.01574517 | $0.01696956 | $22,411.31 |
| 2022-03-14 | $0.01669661 | $0.01821519 | $0.01571781 | $0.01624979 | $13,169.96 |
| 2022-03-13 | $0.01887663 | $0.01887663 | $0.01561726 | $0.01669661 | $14,527.73 |
| 2022-03-12 | $0.01993527 | $0.01993527 | $0.015 | $0.01891737 | $2,746.31 |
| 2022-03-11 | $0.0200338 | $0.02011552 | $0.01748855 | $0.01993527 | $28,686.67 |
| 2022-03-10 | $0.02000882 | $0.0200338 | $0.0179169 | $0.0200338 | $14,745.32 |
| 2022-03-09 | $0.0203883 | $0.02131373 | $0.01894998 | $0.0200338 | $41,941.94 |
| 2022-03-08 | $0.02120673 | $0.02120674 | $0.01960619 | $0.0203883 | $42,335.46 |
| 2022-03-07 | $0.02020987 | $0.02121173 | $0.02015013 | $0.02120673 | $41,040.96 |
| 2022-03-06 | $0.01994972 | $0.02121173 | $0.01994972 | $0.02020987 | $39,780.33 |
| 2022-03-05 | $0.02090441 | $0.02090441 | $0.01875509 | $0.01994972 | $38,288.55 |
| 2022-03-04 | $0.0198918 | $0.02102719 | $0.01949425 | $0.02090441 | $36,185.90 |
| 2022-03-03 | $0.02141134 | $0.02141134 | $0.01870127 | $0.01986962 | $28,840.00 |
| 2022-03-02 | $0.01752935 | $0.02143208 | $0.01751752 | $0.02141134 | $32,450.73 |
| 2022-03-01 | $0.02210688 | $0.02227975 | $0.01651099 | $0.01752935 | $36,768.07 |
| 2022-02-28 | $0.02125095 | $0.02217542 | $0.02109332 | $0.02210688 | $51,001.00 |
| 2022-02-27 | $0.02005597 | $0.02205085 | $0.0200321 | $0.02125095 | $50,099.59 |
| 2022-02-26 | $0.02008337 | $0.02023473 | $0.02005597 | $0.02005597 | $48,183.88 |
| 2022-02-25 | $0.02000311 | $0.02100411 | $0.0200031 | $0.02008337 | $32,128.19 |
| 2022-02-24 | $0.0222788 | $0.02236845 | $0.02000205 | $0.02000311 | $30,763.65 |
| 2022-02-23 | $0.0222698 | $0.0222788 | $0.02207035 | $0.0222788 | $36,361.68 |
| 2022-02-22 | $0.02184311 | $0.0222976 | $0.02184311 | $0.0222698 | $32,117.96 |
| 2022-02-21 | $0.02180901 | $0.02216 | $0.0217892 | $0.02184311 | $42,142.63 |
| 2022-02-20 | $0.0224769 | $0.0224769 | $0.02158308 | $0.02180901 | $30,681.66 |