DMG
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.1060000 | $0.0790 | $0.1130000 | $0.0710 |
2021-05-22 | $0.0790 | $0.0720 | $0.0870 | $0.0690 |
2021-05-23 | $0.0720 | $0.0610 | $0.0770 | $0.0590 |
2021-05-24 | $0.0610 | $0.0710 | $0.1040000 | $0.0600 |
2021-05-25 | $0.0710 | $0.0670 | $0.0760 | $0.0670 |
2021-05-26 | $0.0670 | $0.0730 | $0.0840 | $0.0670 |
2021-05-27 | $0.0730 | $0.0740 | $0.0810 | $0.0690 |
2021-05-28 | $0.0740 | $0.0660 | $0.0750 | $0.0620 |
2021-05-29 | $0.0660 | $0.0630 | $0.0660 | $0.0620 |
2021-05-30 | $0.0630 | $0.0630 | $0.0630 | $0.0630 |
2021-06-01 | $0.0640 | $0.0620 | $0.0670 | $0.0620 |
2021-06-02 | $0.0620 | $0.0650 | $0.0680 | $0.0620 |
2021-06-03 | $0.0650 | $0.0660 | $0.0710 | $0.0630 |
2021-06-04 | $0.0660 | $0.0660 | $0.0670 | $0.0650 |
2021-06-05 | $0.0620 | $0.0640 | $0.0650 | $0.0610 |
2021-06-06 | $0.0640 | $0.0620 | $0.0660 | $0.0620 |
2021-06-07 | $0.0620 | $0.0620 | $0.0620 | $0.0620 |
2021-06-08 | $0.0570 | $0.0520 | $0.0580 | $0.0460000 |
2021-06-09 | $0.0520 | $0.0480000 | $0.0530 | $0.0470000 |
2021-06-10 | $0.0480000 | $0.0480000 | $0.0520 | $0.0480000 |
2021-06-11 | $0.0480000 | $0.0480000 | $0.0520 | $0.0460000 |
2021-06-12 | $0.0480000 | $0.0570 | $0.0860 | $0.0470000 |
2021-06-13 | $0.0570 | $0.0540 | $0.0610 | $0.0500000 |
2021-06-14 | $0.0540 | $0.0520 | $0.0580 | $0.0500000 |
2021-06-15 | $0.0520 | $0.0520 | $0.0570 | $0.0510 |
2021-06-16 | $0.0520 | $0.0520 | $0.0540 | $0.0500000 |
2021-06-17 | $0.0520 | $0.0510 | $0.0540 | $0.0500000 |
2021-06-18 | $0.0510 | $0.0450000 | $0.0530 | $0.0450000 |
2021-06-19 | $0.0450000 | $0.0510 | $0.0690 | $0.0450000 |
2021-06-20 | $0.0510 | $0.0500000 | $0.0660 | $0.0480000 |
2021-06-21 | $0.0500000 | $0.0400000 | $0.0500000 | $0.0390000 |
2021-06-22 | $0.0400000 | $0.0410000 | $0.0440000 | $0.0370000 |
2021-06-23 | $0.0410000 | $0.0420000 | $0.0430000 | $0.0400000 |
2021-06-24 | $0.0420000 | $0.0420000 | $0.0440000 | $0.0400000 |
2021-06-25 | $0.0420000 | $0.0390000 | $0.0440000 | $0.0390000 |
2021-06-26 | $0.0390000 | $0.0400000 | $0.0430000 | $0.0390000 |
2021-06-27 | $0.0400000 | $0.0410000 | $0.0460000 | $0.0390000 |
2021-06-28 | $0.0410000 | $0.0410000 | $0.0430000 | $0.0370000 |
2021-06-29 | $0.0410000 | $0.0420000 | $0.0500000 | $0.0380000 |
2021-06-30 | $0.0420000 | $0.0410000 | $0.0450000 | $0.0400000 |
2021-07-01 | $0.0410000 | $0.0420000 | $0.0440000 | $0.0400000 |
2021-07-02 | $0.0420000 | $0.0410000 | $0.0430000 | $0.0400000 |
2021-07-03 | $0.0410000 | $0.0410000 | $0.0410000 | $0.0410000 |
2021-07-06 | $0.0430000 | $0.0450000 | $0.0480000 | $0.0430000 |
2021-07-07 | $0.0450000 | $0.0450000 | $0.0460000 | $0.0450000 |
2021-07-08 | $0.0440000 | $0.0430000 | $0.0460000 | $0.0430000 |
2021-07-09 | $0.0430000 | $0.0420000 | $0.0460000 | $0.0420000 |
2021-07-10 | $0.0420000 | $0.0420000 | $0.0440000 | $0.0420000 |
2021-07-11 | $0.0420000 | $0.0420000 | $0.0460000 | $0.0420000 |
2021-07-12 | $0.0420000 | $0.0420000 | $0.0450000 | $0.0420000 |
2021-07-13 | $0.0420000 | $0.0420000 | $0.0430000 | $0.0420000 |
2021-07-15 | $0.0430000 | $0.0430000 | $0.0450000 | $0.0410000 |
2021-07-16 | $0.0430000 | $0.0430000 | $0.0450000 | $0.0420000 |
2021-07-17 | $0.0430000 | $0.0430000 | $0.0450000 | $0.0410000 |
2021-07-18 | $0.0430000 | $0.0450000 | $0.0460000 | $0.0410000 |
2021-07-19 | $0.0450000 | $0.0490000 | $0.0560 | $0.0440000 |
2021-07-20 | $0.0490000 | $0.0460000 | $0.0490000 | $0.0430000 |
2021-07-21 | $0.0460000 | $0.0440000 | $0.0460000 | $0.0410000 |
2021-07-22 | $0.0440000 | $0.0440000 | $0.0440000 | $0.0440000 |
2021-07-23 | $0.0440000 | $0.0460000 | $0.0460000 | $0.0420000 |
2021-07-24 | $0.0460000 | $0.0460000 | $0.0460000 | $0.0460000 |
2021-07-26 | $0.0470000 | $0.0470000 | $0.0490000 | $0.0450000 |
2021-07-27 | $0.0470000 | $0.0480000 | $0.0490000 | $0.0450000 |
2021-07-28 | $0.0480000 | $0.0470000 | $0.0490000 | $0.0460000 |
2021-07-29 | $0.0470000 | $0.0490000 | $0.0490000 | $0.0470000 |
2021-07-30 | $0.0450000 | $0.0470000 | $0.0480000 | $0.0420000 |
2021-07-31 | $0.0470000 | $0.0470000 | $0.0470000 | $0.0470000 |
2021-08-01 | $0.0480000 | $0.0480000 | $0.0490000 | $0.0450000 |
2021-08-02 | $0.0480000 | $0.0480000 | $0.0480000 | $0.0480000 |
2021-08-04 | $0.0490000 | $0.0470000 | $0.0490000 | $0.0470000 |
2021-08-05 | $0.0470000 | $0.0480000 | $0.0480000 | $0.0460000 |
2021-08-06 | $0.0480000 | $0.0480000 | $0.0480000 | $0.0480000 |
2021-12-14 | $0.0480000 | $0.0490000 | $0.0500000 | $0.0470000 |
2021-12-15 | $0.0490000 | $0.0490000 | $0.0490000 | $0.0490000 |
2021-12-18 | $0.0470000 | $0.0450000 | $0.0470000 | $0.0440000 |
2021-12-19 | $0.0450000 | $0.0440000 | $0.0450000 | $0.0440000 |
2021-12-20 | $0.0440000 | $0.0440000 | $0.0440000 | $0.0440000 |
2021-12-21 | $0.0440000 | $0.0430000 | $0.0440000 | $0.0420000 |
2021-12-22 | $0.0430000 | $0.0430000 | $0.0430000 | $0.0430000 |
2021-12-23 | $0.0440000 | $0.0430000 | $0.0440000 | $0.0410000 |
2021-12-24 | $0.0430000 | $0.0430000 | $0.0430000 | $0.0430000 |
2021-12-25 | $0.0480000 | $0.0450000 | $0.0480000 | $0.0440000 |
2021-12-26 | $0.0450000 | $0.0450000 | $0.0450000 | $0.0450000 |
2021-12-27 | $0.0460000 | $0.0440000 | $0.0460000 | $0.0440000 |
2021-12-28 | $0.0440000 | $0.0440000 | $0.0440000 | $0.0440000 |
2021-12-30 | $0.0410000 | $0.0430000 | $0.0430000 | $0.0400000 |
2021-12-31 | $0.0430000 | $0.0430000 | $0.0430000 | $0.0430000 |
2022-01-08 | $0.0390000 | $0.0380000 | $0.0390000 | $0.0370000 |
2022-01-09 | $0.0380000 | $0.0380000 | $0.0380000 | $0.0380000 |
2022-01-21 | $0.0360000 | $0.0310000 | $0.0360000 | $0.0270000 |
2022-01-22 | $0.0310000 | $0.0280000 | $0.0320000 | $0.0270000 |
2022-01-23 | $0.0280000 | $0.0290000 | $0.0290000 | $0.0270000 |
2022-01-24 | $0.0290000 | $0.0260000 | $0.0290000 | $0.0260000 |
2022-01-25 | $0.0260000 | $0.0260000 | $0.0260000 | $0.0260000 |
2022-01-26 | $0.0260000 | $0.0280000 | $0.0290000 | $0.0250000 |
2022-01-27 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-02-20 | $0.0290000 | $0.0280000 | $0.0300000 | $0.0270000 |
2022-02-21 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-02-27 | $0.0300000 | $0.0330000 | $0.0340000 | $0.0300000 |
2022-02-28 | $0.0330000 | $0.0330000 | $0.0330000 | $0.0330000 |
2022-03-01 | $0.0310000 | $0.0310000 | $0.0340000 | $0.0310000 |
2022-03-02 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2022-03-04 | $0.0300000 | $0.0310000 | $0.0310000 | $0.0280000 |
2022-03-05 | $0.0310000 | $0.0300000 | $0.0310000 | $0.0280000 |
2022-03-06 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2022-03-09 | $0.0270000 | $0.0280000 | $0.0290000 | $0.0260000 |
2022-03-10 | $0.0280000 | $0.0270000 | $0.0320000 | $0.0250000 |
2022-03-11 | $0.0270000 | $0.0270000 | $0.0270000 | $0.0260000 |
2022-03-12 | $0.0270000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-03-13 | $0.0260000 | $0.0260000 | $0.0270000 | $0.0260000 |
2022-03-14 | $0.0260000 | $0.0270000 | $0.0270000 | $0.0250000 |
2022-03-15 | $0.0270000 | $0.0250000 | $0.0270000 | $0.0250000 |
2022-03-16 | $0.0250000 | $0.0250000 | $0.0280000 | $0.0250000 |
2022-03-17 | $0.0250000 | $0.0260000 | $0.0280000 | $0.0250000 |
2022-03-18 | $0.0260000 | $0.0260000 | $0.0260000 | $0.0250000 |
2022-03-19 | $0.0260000 | $0.0260000 | $0.0280000 | $0.0250000 |
2022-03-20 | $0.0260000 | $0.0260000 | $0.0270000 | $0.0250000 |
2022-03-21 | $0.0260000 | $0.0260000 | $0.0260000 | $0.0260000 |
2022-03-25 | $0.0270000 | $0.0280000 | $0.0280000 | $0.0260000 |
2022-03-26 | $0.0280000 | $0.0280000 | $0.0290000 | $0.0270000 |
2022-03-27 | $0.0280000 | $0.0280000 | $0.0300000 | $0.0270000 |
2022-03-28 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-03-29 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-03-30 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0270000 |
2022-03-31 | $0.0280000 | $0.0280000 | $0.0290000 | $0.0270000 |
2022-04-01 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-04-05 | $0.0290000 | $0.0300000 | $0.0340000 | $0.0290000 |
2022-04-06 | $0.0300000 | $0.0300000 | $0.0300000 | $0.0300000 |
2022-04-08 | $0.0290000 | $0.0290000 | $0.0310000 | $0.0290000 |
2022-04-09 | $0.0290000 | $0.0280000 | $0.0290000 | $0.0280000 |
2022-04-10 | $0.0280000 | $0.0290000 | $0.0310000 | $0.0280000 |
2022-04-11 | $0.0290000 | $0.0290000 | $0.0290000 | $0.0280000 |
2022-04-12 | $0.0290000 | $0.0320000 | $0.0400000 | $0.0290000 |
2022-04-13 | $0.0320000 | $0.0290000 | $0.0380000 | $0.0290000 |
2022-04-14 | $0.0290000 | $0.0290000 | $0.0290000 | $0.0290000 |
2022-04-15 | $0.0290000 | $0.0310000 | $0.0310000 | $0.0280000 |
2022-04-16 | $0.0310000 | $0.0290000 | $0.0310000 | $0.0280000 |
2022-04-17 | $0.0290000 | $0.0290000 | $0.0310000 | $0.0290000 |
2022-04-18 | $0.0290000 | $0.0290000 | $0.0310000 | $0.0280000 |
2022-04-19 | $0.0290000 | $0.0290000 | $0.0290000 | $0.0290000 |
2023-03-03 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-04 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-05 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-06 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-07 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-08 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-09 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-10 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-11 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-12 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-13 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-14 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-15 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-19 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-20 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-21 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-24 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-25 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-26 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-27 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-28 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-29 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-30 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-03-31 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-01 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-02 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-05 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-06 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-07 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-08 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-10 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-11 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-12 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-13 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-14 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-15 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-16 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-17 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-18 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-19 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-20 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-21 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-22 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-23 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-24 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-25 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-26 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-27 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-28 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-29 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-04-30 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-01 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-02 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-03 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-04 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-05 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-06 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-07 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-08 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-09 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-10 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-11 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-13 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-14 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
2023-05-15 | $0.0039000 | $0.0039000 | $0.0039000 | $0.0039000 |
Pair | Exchange |
---|---|
DMG/USDT | bibox |
DMG/ETH | biki |
DMG/USDT | biki |
DMG/ETH | bilaxy |
DMG/USDT | bitmax |
DMG/USDT | bitz |
DMG/USDT | bkex |
DMG/KRW | coinone |
DMG/USD | ftx |
DMG/USDT | ftx |
DMG/ETH | idex |
DMG/USDT | kucoin |
DMG/USDT | okex |
DMG/BTC | poloniex |
DMG/TRX | poloniex |
DMG/USDT | poloniex |
DMG/USDT | xtpub |
DMM: Governance allows users to earn 6.25% on ETH, DAI, and USDC with DeFi Money Market (DMM) all backed by real-world income-generating assets viewable on-chain.