We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.1032 | Kucoin | 1142888.37 | /cdn/crypto/logos/exchanges/KUCN.png | $ 117,863.89 | 1727466428 | DMTR/USDT | https://trade.kucoin.com/DMTR-USDT | USDT | 1 | https://trade.kucoin.com/DMTR-USDT | 88.8947550293 | 23 minutes ago |
0.10236 | Gate.io | 142776.2 | /cdn/crypto/logos/exchanges/GATE.png | $ 14,711.44 | 1727467257 | DMTR/USDT | https://gate.io/trade/DMTR_USDT | USDT | 2 | https://gate.io/trade/DMTR_USDT | 11.1052449707 | 9 minutes ago |
Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | DMTR/USDT | https://bittrex.com/Market/Index?MarketName=USDT-DMTR | USDT | 3 | https://bittrex.com/Market/Index?MarketName=USDT-DMTR | 0 | - | |||
3.218E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1727395322 | DMTR/ETH | https://info.uniswap.org/#/tokens/0x51cb253744189f11241becb29bedd3f1b5384fdb | ETH | 4 | https://info.uniswap.org/#/tokens/0x51cb253744189f11241becb29bedd3f1b5384fdb | 0 | 20 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.07386114 | 0.01779329 | 24.0901914051 | 0.07285584 | 0.09162932 | 0.34413532 | CX |
4 | 0.0864049 | 0.00524953 | 6.07550034778 | 0.07285584 | 0.09162932 | 0.34413532 | CX |
12 | 0.11208001 | -0.02042558 | -18.2241061542 | 0.07038827 | 0.11523374 | 0.34413532 | CX |
26 | 0.15163601 | -0.05998158 | -39.5562900923 | 0.0462417 | 0.39148441 | 1.95399309 | CX |
52 | 0.01811613 | 0.0735383 | 405.927204099 | 0.01330136 | 0.44136257 | 1.43817832 | CX |
156 | 0.03328955 | 0.05836488 | 175.324929295 | 0.01330136 | 0.44136257 | 2.01225225 | CX |
260 | 0.03328955 | 0.05836488 | 175.324929295 | 0.01330136 | 0.44136257 | 2.01225225 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727394600 | 0.08921995 | 0.00634744 | 7.66 | 0.08762761 | 0.09042345 | 0.08684145 | 0 |
1727308200 | 0.08287251 | -0.002571 | -3.01 | 0.08531175 | 0.08574811 | 0.08235602 | 0 |
1727221800 | 0.08544337 | -0.004433 | -4.93 | 0.08521811 | 0.08594763 | 0.08352994 | 0 |
1727135400 | 0.08987615 | 0.00678096 | 8.16 | 0.07386114 | 0.09162932 | 0.07285584 | 0 |
1727049000 | 0.08309519 | -0.005771 | -6.49 | 0.08417837 | 0.08436308 | 0.08136262 | 0 |
1726962600 | 0.08886572 | 0.00666771 | 8.11 | 0.08684281 | 0.08894003 | 0.08590431 | 0 |
1726876200 | 0.08219801 | -0.001508 | -1.80 | 0.07933399 | 0.08274346 | 0.07853046 | 0 |
1726789800 | 0.08370598 | 0.00792884 | 10.46 | 0.08082567 | 0.08445244 | 0.08063939 | 0 |
1726703400 | 0.07577714 | 0.00054771 | 0.73 | 0.07530055 | 0.0759448 | 0.0733572 | 0 |
1726617000 | 0.07522943 | 0.00117489 | 1.59 | 0.07386114 | 0.07693916 | 0.07285584 | 0 |
1726530600 | 0.07405454 | -0.000538 | -0.72 | 0.07469299 | 0.07509042 | 0.07260612 | 0 |
1726444200 | 0.07459259 | -0.003193 | -4.10 | 0.07780576 | 0.07817101 | 0.07431037 | 0 |
1726357800 | 0.07778517 | -0.005093 | -6.15 | 0.07858034 | 0.07858034 | 0.07700448 | 0 |
1726271400 | 0.08287775 | 0.00267979 | 3.34 | 0.08010737 | 0.08356008 | 0.07932528 | 0 |
1726185000 | 0.08019796 | 0.00068674 | 0.86 | 0.07939993 | 0.08097767 | 0.07864125 | 0 |
1726098600 | 0.07951122 | 0.00264962 | 3.45 | 0.08092305 | 0.08092881 | 0.07740891 | 0 |
1726012200 | 0.0768616 | -0.003295 | -4.11 | 0.07583442 | 0.07716184 | 0.07472582 | 0 |
1725925800 | 0.08015623 | 0.00609654 | 8.23 | 0.0864049 | 0.08699573 | 0.0771843 | 0 |
1725839400 | 0.07405969 | -0.002947 | -3.83 | 0.07302124 | 0.07491568 | 0.07220162 | 0 |
1725753000 | 0.07700651 | 0.00159777 | 2.12 | 0.07561368 | 0.07834945 | 0.07541315 | 0 |
1725666600 | 0.07540874 | -0.000811 | -1.06 | 0.08042393 | 0.08163082 | 0.07317581 | 0 |
1725580200 | 0.07621961 | -0.002456 | -3.12 | 0.07882265 | 0.07934944 | 0.07561398 | 0 |
1725493800 | 0.07867559 | -0.004383 | -5.28 | 0.07786176 | 0.0800648 | 0.07444585 | 0 |
1725407400 | 0.0830586 | -0.003017 | -3.51 | 0.08606378 | 0.0865276 | 0.08268808 | 0 |
1725321000 | 0.08607599 | 0.00360438 | 4.37 | 0.0864049 | 0.08699573 | 0.08259919 | 0 |
1725234600 | 0.08247161 | 0.00164897 | 2.04 | 0.08520908 | 0.08534039 | 0.08165356 | 0 |
1725148200 | 0.08082264 | -0.000495 | -0.61 | 0.08125997 | 0.08147332 | 0.08022667 | 0 |
1725061800 | 0.08131789 | -0.004436 | -5.17 | 0.08127766 | 0.08169858 | 0.0785562 | 0 |
1724975400 | 0.085754 | 0.00424914 | 5.21 | 0.08576859 | 0.08807277 | 0.08509847 | 0 |
1724889000 | 0.08150486 | 0.00222139 | 2.80 | 0.07912 | 0.08219801 | 0.07788847 | 0 |
1724802600 | 0.07928347 | -0.011754 | -12.91 | 0.08643998 | 0.08688439 | 0.07751003 | 0 |
1724716200 | 0.09103792 | 0.00268709 | 3.04 | 0.09313004 | 0.09374994 | 0.09052625 | 0 |
1724629800 | 0.08835083 | -0.005331 | -5.69 | 0.08915179 | 0.08983754 | 0.08806378 | 0 |
1724543400 | 0.09368208 | 0.00471436 | 5.30 | 0.09389788 | 0.09558759 | 0.09284978 | 0 |
1724457000 | 0.08896772 | 0.00453835 | 5.38 | 0.08439011 | 0.08996562 | 0.08438883 | 0 |
1724370600 | 0.08442937 | -0.000172 | -0.20 | 0.0864049 | 0.08699573 | 0.08310485 | 0 |
1724284200 | 0.08460089 | -0.002922 | -3.34 | 0.08296197 | 0.08506429 | 0.08192062 | 0 |
1724197800 | 0.08752277 | -0.001883 | -2.11 | 0.08942658 | 0.09141658 | 0.08675222 | 0 |
1724111400 | 0.08940555 | 0.00023616 | 0.26 | 0.0864049 | 0.08943846 | 0.08310485 | 0 |
1724025000 | 0.08916939 | 0.00048893 | 0.55 | 0.08864619 | 0.090948 | 0.08818542 | 0 |
1723938600 | 0.08868046 | 0.00516661 | 6.19 | 0.08800797 | 0.0891073 | 0.08784443 | 0 |
1723852200 | 0.08351385 | 0.000651 | 0.79 | 0.08272737 | 0.08457965 | 0.08214202 | 0 |
1723765800 | 0.08286285 | -0.007505 | -8.30 | 0.08576227 | 0.08603226 | 0.08143084 | 0 |
1723679400 | 0.0903678 | 0.00359637 | 4.14 | 0.09161982 | 0.09392197 | 0.08966104 | 0 |
1723593000 | 0.08677143 | -0.006171 | -6.64 | 0.08763386 | 0.08798752 | 0.08410661 | 0 |
1723506600 | 0.09294241 | 0.0106205 | 12.90 | 0.0864049 | 0.09327594 | 0.08310485 | 0 |
1723420200 | 0.08232191 | -0.001559 | -1.86 | 0.0839795 | 0.08714215 | 0.08182955 | 0 |
1723333800 | 0.08388135 | 0.00040772 | 0.49 | 0.08346204 | 0.08499864 | 0.08313155 | 0 |
1723247400 | 0.08347363 | -0.007532 | -8.28 | 0.0864049 | 0.08699573 | 0.08235698 | 0 |
1723161000 | 0.09100602 | 0.01548246 | 20.50 | 0.07930424 | 0.09228654 | 0.07879631 | 0 |
1723074600 | 0.07552356 | -0.007745 | -9.30 | 0.0792101 | 0.08199399 | 0.07449541 | 0 |
1722988200 | 0.08326863 | 0.00484887 | 6.18 | 0.08219678 | 0.08650826 | 0.08219678 | 0 |
1722901800 | 0.07841976 | -0.008563 | -9.84 | 0.09342465 | 0.09424749 | 0.07038827 | 0 |
1722815400 | 0.08698318 | -0.006571 | -7.02 | 0.09342465 | 0.09424749 | 0.08530918 | 0 |
1722729000 | 0.09355369 | -0.007691 | -7.60 | 0.09608304 | 0.09703621 | 0.09205282 | 0 |
1722642600 | 0.10124474 | -0.001819 | -1.76 | 0.10857667 | 0.10905407 | 0.10067913 | 0 |
1722556200 | 0.10306385 | -0.000861 | -0.83 | 0.10415925 | 0.10421653 | 0.09909412 | 0 |
1722469800 | 0.10392498 | -0.001504 | -1.43 | 0.10539979 | 0.10772287 | 0.10347382 | 0 |
1722383400 | 0.1054294 | -0.007053 | -6.27 | 0.10674073 | 0.10830597 | 0.10416955 | 0 |
1722297000 | 0.11248236 | 0.00142337 | 1.28 | 0.11320914 | 0.11523374 | 0.10557115 | 0 |
1722210600 | 0.11105899 | 0.00058767 | 0.53 | 0.11016969 | 0.11135317 | 0.10865336 | 0 |
1722124200 | 0.11047132 | 0.00500556 | 4.75 | 0.11094329 | 0.11280401 | 0.10879586 | 0 |
1722037800 | 0.10546576 | -0.002247 | -2.09 | 0.10212902 | 0.10571773 | 0.10210714 | 0 |
1721951400 | 0.10771248 | 0.00038929 | 0.36 | 0.11320914 | 0.11335605 | 0.10500283 | 0 |
1721865000 | 0.10732319 | -0.004684 | -4.18 | 0.1120913 | 0.11223225 | 0.10642215 | 0 |
1721778600 | 0.11200731 | 0.00118068 | 1.07 | 0.11076613 | 0.11392717 | 0.10951401 | 0 |
1721692200 | 0.11082663 | -0.002521 | -2.22 | 0.1091095 | 0.11285461 | 0.10891256 | 0 |
1721605800 | 0.11334793 | -0.006175 | -5.17 | 0.11317995 | 0.11407681 | 0.1103642 | 0 |
1721519400 | 0.11952249 | 0.00667077 | 5.91 | 0.11895993 | 0.12009896 | 0.11818022 | 0 |
1721433000 | 0.11285172 | 0.00245244 | 2.22 | 0.10997868 | 0.11394069 | 0.10871015 | 0 |
1721346600 | 0.11039928 | -0.004696 | -4.08 | 0.1091095 | 0.11229178 | 0.10891256 | 0 |
1721260200 | 0.11509497 | 0.00405595 | 3.65 | 0.11706189 | 0.11931891 | 0.11460875 | 0 |
1721173800 | 0.11103902 | -0.001184 | -1.06 | 0.11225445 | 0.11257111 | 0.10782069 | 0 |
1721087400 | 0.1122226 | 0.00166747 | 1.51 | 0.10785498 | 0.11237899 | 0.10725046 | 0 |
1721001000 | 0.11055513 | 0.00828677 | 8.10 | 0.10785498 | 0.11084659 | 0.10737793 | 0 |
1720914600 | 0.10226836 | 0.00149122 | 1.48 | 0.10077907 | 0.10303714 | 0.10023008 | 0 |
1720828200 | 0.10077714 | -0.004393 | -4.18 | 0.09968591 | 0.1016209 | 0.09806533 | 0 |
1720741800 | 0.1051701 | 0.00533616 | 5.35 | 0.10507985 | 0.10902998 | 0.10371552 | 0 |
1720655400 | 0.09983394 | -0.00434 | -4.17 | 0.09855865 | 0.10134737 | 0.09746968 | 0 |
1720569000 | 0.10417392 | 0.00187056 | 1.83 | 0.10231421 | 0.10540592 | 0.10192775 | 0 |
1720482600 | 0.10230336 | 0.0031158 | 3.14 | 0.11208001 | 0.11209053 | 0.09850523 | 0 |
1720396200 | 0.09918756 | -0.004852 | -4.66 | 0.10389366 | 0.10424619 | 0.09918756 | 0 |
1720309800 | 0.10403955 | 0.00285758 | 2.82 | 0.10111682 | 0.10450372 | 0.10037783 | 0 |
1720223400 | 0.10118197 | 0.00230024 | 2.33 | 0.10337147 | 0.1054222 | 0.09609349 | 0 |
1720137000 | 0.09888173 | -0.012912 | -11.55 | 0.10612288 | 0.10650228 | 0.09840193 | 0 |
1720050600 | 0.11179392 | 0.00184967 | 1.68 | 0.11596934 | 0.11623128 | 0.11027691 | 0 |
1719964200 | 0.10994425 | -0.000686 | -0.62 | 0.11058367 | 0.11133926 | 0.10936437 | 0 |
1719877800 | 0.11063033 | -0.00593 | -5.09 | 0.11208001 | 0.1128958 | 0.10768865 | 0 |
1719791400 | 0.11656006 | 0.00805458 | 7.42 | 0.11447846 | 0.11717012 | 0.11368653 | 0 |
1719705000 | 0.10850548 | -0.005998 | -5.24 | 0.10859688 | 0.10947829 | 0.1083478 | 0 |
1719618600 | 0.11450391 | -0.002322 | -1.99 | 0.11702253 | 0.11813883 | 0.1141015 | 0 |
1719532200 | 0.11682574 | 0.00848373 | 7.83 | 0.11429558 | 0.11768349 | 0.11410862 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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