Demeter Historical Data - DEOUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Demeter (Cryptocurrency:DEOUSD)
Demeter (Cryptocurrency:DEOUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Demeter	DEOUSD	Crypto	112,282	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000669	1.30%	0.05223

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05156	0.052439	0.051229	0.051561	0.019241 - 0.170813

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	07:00:35	0.054793	0.051598	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	DEO

DEOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.067133	0.081347	0.050869	0.27	-0.014903	-22.20%
1 Month	0.025958	0.085343	0.019241	0.17	0.026271	101.20%
3 Months	0.05158	0.085343	0.019241	0.13	0.000649	1.26%
6 Months	0.041488	0.170813	0.019241	0.23	0.010742	25.89%
1 Year	0.051068	0.170813	0.019241	0.18	0.001161	2.27%
3 Years	0.118571	0.170813	0.019241	0.18	-0.066341	-55.95%
5 Years	0.118571	0.170813	0.019241	0.18	-0.066341	-55.95%

DEOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 Jun 2024	0.051495	-0.000062	-0.12%	0.051497	0.053777	0.050869	0.00
03 Jun 2024	0.051557	-0.000454	-0.87%	0.052012	0.052309	0.051164	0.00
02 Jun 2024	0.052012	-0.003948	-7.06%	0.055963	0.056565	0.051547	0.00
01 Jun 2024	0.055959	-0.012822	-18.64%	0.068756	0.069963	0.055599	0.00
31 May 2024	0.068782	0.016709	32.09%	0.052093	0.081347	0.051826	1.00
30 May 2024	0.052073	-0.010551	-16.85%	0.062558	0.063234	0.051743	0.00
29 May 2024	0.062624	-0.004665	-6.93%	0.067133	0.067809	0.062218	0.00
28 May 2024	0.067289	-0.016246	-19.45%	0.029673	0.083614	0.029452	0.00
27 May 2024	0.083535	0.045349	118.76%	0.038214	0.085343	0.038124	0.00
26 May 2024	0.038186	0.008836	30.11%	0.029294	0.038186	0.029214	0.00
25 May 2024	0.02935	-0.000228	-0.77%	0.029673	0.0301	0.028619	0.00
24 May 2024	0.029578	0.000128	0.43%	0.029413	0.03102	0.028096	0.00
23 May 2024	0.02945	-0.000395	-1.32%	0.029823	0.030007	0.028765	0.00
22 May 2024	0.029845	-0.002184	-6.82%	0.032097	0.032571	0.028978	0.00
21 May 2024	0.03203	0.005181	19.30%	0.021066	0.032235	0.020906	0.00
20 May 2024	0.026849	-0.001676	-5.88%	0.028511	0.028638	0.02676	0.00
19 May 2024	0.028524	0.007149	33.44%	0.021389	0.028536	0.020966	0.00
18 May 2024	0.021376	0.001009	4.95%	0.02036	0.021573	0.020301	0.00
17 May 2024	0.020367	-0.00366	-15.23%	0.02402	0.024052	0.020245	0.00
16 May 2024	0.024027	0.002984	14.18%	0.021066	0.024055	0.020906	0.00
15 May 2024	0.021042	-0.004109	-16.34%	0.025136	0.025239	0.020884	0.00
14 May 2024	0.025152	0.003736	17.44%	0.019459	0.02658	0.019396	0.00
13 May 2024	0.021416	0.00198	10.19%	0.019459	0.021593	0.019396	0.00
12 May 2024	0.019436	-0.00000600	-0.03%	0.019464	0.019647	0.019301	0.00
11 May 2024	0.019442	-0.002196	-10.15%	0.021602	0.021764	0.019241	0.00
10 May 2024	0.021638	0.000442	2.09%	0.021213	0.021798	0.021052	0.00
09 May 2024	0.021196	-0.004519	-17.57%	0.025666	0.02588	0.02096	0.00
08 May 2024	0.025715	-0.000246	-0.95%	0.025958	0.026662	0.025623	0.00
07 May 2024	0.025961	0.000249	0.97%	0.022121	0.027128	0.02191	0.00
06 May 2024	0.025712	0.002647	11.48%	0.023059	0.025994	0.022757	0.00
05 May 2024	0.023065	0.000085	0.37%	0.022952	0.02343	0.022914	0.00

FlexShs Morningstar Dvlp...

Australia and New Zealan...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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