DMCCOIN Historical Data

DMCC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.019
+11.74%
$ 31.6 million $ 88,200
Sep 28, 2025 $ 0.0169
+14.35%
$ 28.27 million $ 70,766
Sep 27, 2025 $ 0.0148
-5.89%
$ 24.66 million $ 68,874
Sep 26, 2025 $ 0.0157
-9.46%
$ 26.21 million $ 64,921
Sep 25, 2025 $ 0.0175
+21.88%
$ 28.89 million $ 82,776
Sep 24, 2025 $ 0.014
-25.58%
$ 23.86 million $ 74,522
Sep 23, 2025 $ 0.0188
-12.03%
$ 31.31 million $ 135,091
Sep 22, 2025 $ 0.0218
-9.87%
$ 35.04 million $ 164,579
Sep 21, 2025 $ 0.0242
-4.34%
$ 40.2 million $ 163,728
Sep 20, 2025 $ 0.0253
-0.57%
$ 42.13 million $ 149,017
Sep 19, 2025 $ 0.0255
-6.44%
$ 42.97 million $ 155,369
Sep 18, 2025 $ 0.0273
-1.53%
$ 46.11 million $ 152,994
Sep 17, 2025 $ 0.0277
+2.42%
$ 46.9 million $ 129,815
Sep 16, 2025 $ 0.0272
-3.95%
$ 54.14 million $ 186,560
Sep 15, 2025 $ 0.0279
+16.49%
$ 56.53 million $ 155,987
Sep 14, 2025 $ 0.0243
+3.05%
$ 47.88 million $ 162,932
Sep 13, 2025 $ 0.0236
-13.55%
$ 47.14 million $ 185,884
Sep 12, 2025 $ 0.0273
-1.87%
$ 54.52 million $ 163,358
Sep 11, 2025 $ 0.0278
-3.32%
$ 55.54 million $ 147,925
Sep 10, 2025 $ 0.0286
+4.93%
$ 57.3 million $ 216,398
Sep 9, 2025 $ 0.0273
+2,631.95%
$ 46.1 million $ 11,069
Sep 8, 2025 $ 0.0299
-8.84%
$ 59.8 million $ 80,898
Sep 7, 2025 $ 0.0328
+868.42%
$ 65.6 million $ 36,385
Sep 6, 2025 $ 0.00339
+2.60%
$ 6.77 million $ 39
Sep 5, 2025 $ 0.00195
-56.73%
$ 3.9 million $ 105
Sep 4, 2025 $ 0.0045
-68.47%
$ 9.01 million $ 31
Sep 3, 2025 $ 0.0759
+99.79%
$ 151.84 million $ 15
Sep 2, 2025 $ 0.038
-2.06%
$ 76 million $ 34,400
Sep 1, 2025 $ 0.0388
-8.06%
$ 77.6 million $ 63,757
Aug 31, 2025 $ 0.0408
+10.27%
$ 83 million $ 156,816
Aug 30, 2025 $ 0.037
+1.09%
$ 74 million $ 78,972
Aug 29, 2025 $ 0.0366
-1.88%
$ 73.2 million $ 125,218
Aug 28, 2025 $ 0.0371
+13.46%
$ 74.2 million $ 254,659
Aug 27, 2025 $ 0.0329
-8.10%
$ 65.6 million $ 115,437
Aug 26, 2025 $ 0.036
+8.11%
$ 71.6 million $ 176,600
Aug 25, 2025 $ 0.0325
-16.67%
$ 65 million $ 100,611
Aug 24, 2025 $ 0.039
+2.36%
$ 78 million $ 45,627
Aug 23, 2025 $ 0.0379
+2.16%
$ 75.8 million $ 78,775
Aug 22, 2025 $ 0.0371
-6.79%
$ 74.2 million $ 81,922
Aug 21, 2025 $ 0.0398
+28.39%
$ 79.6 million $ 134,088
Aug 20, 2025 $ 0.0361
+10.06%
$ 72.2 million $ 116,734
Aug 19, 2025 $ 0.0325
+13.64%
$ 65.6 million $ 118,364
Aug 18, 2025 $ 0.0286
-0.69%
$ 57.2 million $ 51,164
Aug 17, 2025 $ 0.029
-8.52%
$ 58 million $ 55,588
Aug 16, 2025 $ 0.0317
-6.49%
$ 63.4 million $ 78,151
Aug 15, 2025 $ 0.0339
+1.19%
$ 67.8 million $ 106,045
Aug 14, 2025 $ 0.0364
+3.41%
$ 72.8 million $ 211,420
Aug 13, 2025 $ 0.0351
+25.81%
$ 70.2 million $ 136,951
Aug 12, 2025 $ 0.0279
+0.36%
$ 55.8 million $ 122,369
Aug 11, 2025 $ 0.0279
-4.45%
$ 55.8 million $ 60,941