Demeter Chain (DMTC) historical data and Live price

demeter-chain

Demeter Chain

DMTC
$ 0.002269 + 2.596 % 0.00000024 BTC
MARKET CAP
0
24H VOLUME
8.2260029085033
CIRC.SUPPLY
MAX SUPPLY
Rank2,566
1H 0.49 %
24H 2.60 %
7D 8.90 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/200.0020.0020.0020.0028.2170
7/5/200.0020.0020.0020.0028.0410
7/4/200.0020.0020.0020.0028.0770
7/3/200.0020.0020.0020.0028.0490
7/2/200.0020.0020.0020.0028.9740
7/1/200.0020.0020.0020.0029.0410
6/30/200.0020.0020.0020.0028.9880
6/29/200.0020.0020.0020.0029.0080
6/28/200.0020.0020.0020.0028.9720
6/27/200.0020.0020.0020.0028.9090
6/26/200.0020.0020.0020.0028.9910
6/25/200.0020.0020.0020.0029.0590
6/24/200.0020.0020.0020.0029.0810
6/23/200.0020.0020.0020.0029.2890
6/22/200.0020.0020.0020.0029.2990
6/21/200.0020.0020.0020.0029.0640
6/20/200.0020.0020.0020.0029.0820
6/19/200.0020.0020.0020.0029.0540
6/18/200.0020.0020.0020.0029.1350
6/17/200.0020.0020.0020.0029.1680
6/16/200.0030.0030.0020.0029.210
6/15/200.0030.0030.0030.00317.8070
6/14/200.0010.0030.0010.00317.7280
6/13/200.0010.0010.0010.0017,090.220
6/12/200.0010.0010.0010.0017,983.2730
6/11/200.0010.0010.0010.0019,287.7610
6/10/200.0010.0010.0010.0017,420.8650
6/9/200.0010.0010.0010.0019,485.7810
6/8/200.0010.0010.0010.00110,486.3260
6/7/2000.00100.00110,220.1190
6/6/2000.001008,537.9320
6/5/2000.001008,289.0590
6/4/2000.001007,558.4870
6/3/2000.001008,513.3890
6/2/2000.001008,053.5880
6/1/2000.001008,420.210
5/31/200.0010.00100.0019,022.8040
5/30/200.0010.00100.00110,028.5580
5/29/200.0010.0010.0010.00111,991.4930
5/28/200.0010.00100.00112,220.0240
5/27/200.0010.00100.00111,559.670
5/26/200.0010.0010.0010.00113,044.7870
5/25/200.0010.0010.0010.00113,335.8550
5/24/200.0010.0010.0010.00112,618.7730
5/23/200.0010.0010.0010.00115,737.3320
5/22/200.0010.0010.0010.00114,630.8770
5/21/200.0010.00100.00113,575.5280
5/20/200.0010.0010.0010.00115,890.3730
5/19/200.0010.0010.0010.00118,962.1360
5/18/200.0010.00100.00115,548.1560
5/17/200.0010.00100.0019,439.990
5/16/200.0010.0010.0010.0018,881.9330
5/15/200.0010.0010.0010.00110,604.4870
5/14/200.0010.00100.00111,174.390
5/13/200.0010.00100.00110,785.7730
5/12/2000.00100.0019,900.4120
5/11/2000.001008,908.7440
5/10/2000.001005,843.4860
5/9/200.0010.001008,213.470
5/8/200.0010.0010.0010.0019,567.5840
5/7/200.0010.0010.0010.00110,280.8070
5/6/200.0010.0010.0010.0019,907.3330
5/5/200.0010.00100.0018,322.6490
5/4/200.0010.0010.0010.001277,045.6770
5/3/200.0010.00100.001188,517.9970
5/2/200.0010.0010.0010.001385,122.0880
5/1/200.0010.0020.0010.001367,667.0770
4/30/200.0020.0020.0010.001540,311.0590
4/29/200.0010.0020.0010.002539,438.8190
4/28/200.0020.0020.0010.001572,059.5390
4/27/200.0020.0020.0020.002513,375.7020
4/26/200.0020.0020.0020.002797,104.0970
4/25/200.0020.0020.0020.002615,329.7620
4/24/200.0020.0020.0020.002572,638.0120
4/23/200.0020.0020.0020.002586,476.9770
4/22/200.0020.0020.0020.002652,805.8020
4/21/200.0020.0020.0020.002621,003.980
4/20/200.0020.0020.0020.002494,745.2820
4/19/200.0020.0020.0020.002570,644.4530
4/18/200.0020.0030.0020.002554,130.3030
4/17/200.0020.0020.0020.002493,699.9820
4/16/200.0020.0020.0020.002554,387.3940
4/15/200.0030.0030.0020.002481,919.2330
4/14/200.0020.0030.0020.003693,652.8670
4/13/200.0020.0030.0020.002619,090.170
4/12/200.0030.0030.0020.002463,678.9530
4/11/200.0020.0030.0020.003593,443.140
4/10/200.0020.0020.0020.002385,329.7260
4/9/200.0020.0020.0010.002585,594.5560
4/8/200.0020.0020.0020.002450,924.2260