Canada markets closed

Demeter USD (DEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.020539-0.003401 (-14.21%)
As of 04:33AM UTC. Market open.
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20240.0210510.0212660.0204580.0205390.020539689
Jun 28, 2024------
Jun 27, 20240.0234380.0255340.0219940.0240900.024090538
Jun 26, 20240.0247990.0251540.0222390.0234380.023438637
Jun 25, 20240.0215410.0261770.0202260.0247990.0247991,872
Jun 24, 20240.0215590.0266270.0210660.0215410.0215411,072
Jun 23, 20240.0226430.0266710.0215590.0215590.0215591,635
Jun 22, 20240.0247250.0247370.0208750.0226430.0226431,223
Jun 21, 20240.0258990.0277270.0232920.0247250.024725340
Jun 20, 20240.0243630.0285020.0228090.0258990.0258991,125
Jun 19, 20240.0257710.0288520.0242880.0243630.024363360
Jun 18, 20240.0255840.0300530.0242680.0257710.0257712,013
Jun 17, 20240.0321350.0321640.0253130.0255840.0255841,065
Jun 16, 20240.0333340.0354350.0288190.0321350.0321351,102
Jun 15, 20240.0275170.0411560.0271450.0333340.0333342,704
Jun 14, 20240.0363840.0378030.0275050.0275170.0275172,706
Jun 13, 20240.0313880.0390770.0294330.0363840.0363843,202
Jun 12, 20240.0361690.0397100.0313700.0313880.0313881,101
Jun 11, 20240.0348390.0365490.0311120.0361690.0361691,095
Jun 10, 20240.0369110.0408610.0317850.0348390.0348393,011
Jun 09, 20240.0383550.0439130.0348580.0369110.0369112,557
Jun 08, 20240.0446780.0539190.0343040.0383550.0383554,823
Jun 07, 20240.0390480.0482840.0340710.0446780.0446784,053
Jun 06, 20240.0438460.0469780.0367050.0390480.039048918
Jun 05, 20240.0425900.0464750.0327950.0438460.0438465,567
Jun 04, 20240.0493070.0513380.0413050.0425900.0425901,165
Jun 03, 20240.0464080.0538040.0409510.0493070.0493072,121
Jun 02, 20240.0502750.0554280.0452940.0464080.0464082,109
Jun 01, 20240.0523150.0578440.0468420.0502750.0502753,142
May 31, 20240.0619320.0646240.0485870.0523150.0523152,632
May 30, 20240.0523040.0749410.0474410.0619320.0619327,932
May 29, 20240.0492760.0587010.0429070.0523040.0523042,751
May 28, 20240.0652730.0738140.0484400.0492760.0492762,382
May 27, 20240.0706400.0933060.0489400.0652730.0652739,934
May 26, 20240.0496600.1024450.0379040.0706400.07064020,686
May 25, 20240.0274090.0496600.0251110.0496600.0496607,205
May 24, 20240.0300010.0323210.0238080.0274090.0274091,511
May 23, 20240.0277170.0319220.0207770.0300010.0300012,009
May 22, 20240.0305800.0357920.0255160.0277170.0277173,997
May 21, 20240.0291540.0319900.0224230.0305800.0305802,043
May 20, 20240.0285070.0300400.0228230.0291540.0291541,105
May 19, 20240.0279440.0317370.0214050.0285070.028507904
May 18, 20240.0248810.0358280.0227550.0279440.0279442,826
May 17, 20240.0212390.0259930.0178900.0248810.0248811,194
May 16, 20240.0203250.0268740.0183480.0212390.0212393,818
May 15, 20240.0195200.0275220.0177880.0203250.0203252,950
May 14, 20240.0207090.0231290.0160280.0195200.019520924
May 13, 20240.0245670.0341360.0206250.0207090.0207091,505
May 12, 20240.0191640.0275550.0168520.0245670.0245674,989
May 11, 20240.0175810.0226260.0162030.0191640.0191641,750
May 10, 20240.0180930.0223480.0153530.0175810.017581864
May 09, 20240.0185070.0229320.0162090.0180930.0180931,357
May 08, 20240.0233600.0262090.0159070.0185070.0185072,065
May 07, 20240.0237770.0273790.0223270.0233600.023360757
May 06, 20240.0240230.0285790.0233140.0237770.023777396
May 05, 20240.0293940.0320990.0227920.0240230.0240231,304
May 04, 20240.0248950.0327100.0223080.0293940.0293942,760
May 03, 20240.0225660.0285170.0218540.0248950.0248951,037
May 02, 20240.0236890.0270250.0215370.0225660.022566177
May 01, 20240.0231610.0287990.0211950.0236890.0236891,097
Apr 30, 20240.0228800.0255390.0193960.0231610.023161613
Apr 29, 20240.0245560.0267080.0190410.0228800.0228801,107
Apr 28, 20240.0235420.0277860.0195880.0245560.024556817
Apr 27, 20240.0196100.0259100.0191370.0235420.023542117
Apr 26, 20240.0257920.0309020.0196100.0196100.0196101,345
Apr 25, 20240.0239660.0291010.0230890.0257920.025792499
Apr 24, 20240.0321900.0370820.0236130.0239660.0239661,565
Apr 23, 20240.0315660.0358750.0260990.0321900.0321901,299
Apr 22, 20240.0271250.0354260.0263740.0315660.031566848
Apr 21, 20240.0274410.0322100.0256210.0271250.027125362
Apr 20, 20240.0289570.0302620.0252360.0274410.027441235
Apr 19, 20240.0278870.0367620.0273780.0289570.0289571,127
Apr 18, 20240.0309850.0329730.0269600.0278870.027887499
Apr 17, 20240.0305130.0330490.0268550.0309850.030985437
Apr 16, 20240.0323460.0332870.0268470.0305130.030513413
Apr 15, 20240.0315590.0446140.0282240.0323460.032346182
Apr 14, 20240.0292600.0351810.0206980.0315590.031559930
Apr 13, 20240.0322850.0363640.0199780.0292600.0292601,078
Apr 12, 20240.0344900.0363450.0288250.0322850.032285990
Apr 11, 20240.0327510.0384150.0286880.0344900.0344901,199
Apr 10, 20240.0344660.0378170.0312770.0327510.0327511,224
Apr 09, 20240.0363740.0384940.0290240.0344660.0344661,269
Apr 08, 20240.0340470.0388830.0320750.0363740.0363741,360
Apr 07, 20240.0318210.0373310.0318210.0340470.0340471,305
Apr 06, 20240.0361600.0369530.0318210.0318210.0318211,248
Apr 05, 20240.0362260.0368730.0318750.0361600.0361601,305
Apr 04, 20240.0361080.0369370.0276690.0362260.0362261,211
Apr 03, 20240.0387300.0406040.0317020.0361080.0361081,237
Apr 02, 20240.0388480.0411320.0281190.0387300.0387301,730
Apr 01, 20240.0391810.0435750.0356170.0388480.038848617
Mar 31, 20240.0397650.0436570.0372880.0391810.039181391
Mar 30, 20240.0402790.0440470.0387280.0397650.03976583
Mar 29, 20240.0408650.0440050.0388560.0402790.040279337
Mar 28, 20240.0390810.0462920.0384830.0408650.0408651,037
Mar 27, 20240.0413410.0468670.0370050.0390810.0390811,333
Mar 26, 20240.0406380.0478990.0400400.0413410.041341836
Mar 25, 20240.0450410.0450410.0392540.0406380.040638477
Mar 24, 20240.0401670.0468140.0379540.0450410.0450411,054
Mar 23, 20240.0407080.0448450.0379150.0401670.040167128
Mar 22, 20240.0418000.0430100.0371020.0407080.040708646
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...