logo

Diamond Live Price Update & Market Capitalization

DMD

Diamond DMD

$ 0.68054952 -1.54%

Market Overview

Diamond current market price is $0.68054952 with a marketcap of $ 2.24 M. The total available supply of Diamond is $ 3.30 M DMD and secured Rank 98 in the cryptocurrency market. DMD price is -1.54% in last 24 hours.


Live Diamond prices from all markets and DMD coin market Capitalization. Stay up to date with the latest Diamond price movements. Check our coin stats data and see when there is an opportunity to buy or sell Diamond at best price in the market.

Rank

98

Market Cap

$ 2.24 M

Volume (24H)

$ 2.98 K

Available Supply

$ 3.30 M DMD

Change (24H)

-1.54%

Diamond Historical Data Price Chart

  LOADING...

Diamond Historical Data (USD)

Date Open High Low Close Volume
2019-08-25 0.6541 0.6679 0.6669 0.6669 2.262
2019-08-24 0.7055 0.6889 0.6471 0.6541 505.54
2019-08-23 0.7786 0.869 0.6688 0.7055 525.74
2019-08-22 0.6571 0.7786 0.6705 0.7786 176.13
2019-08-21 0.6867 0.6993 0.6571 0.6571 38.81
2019-08-20 0.5826 0.6867 0.5552 0.6867 393.15
2019-08-19 0.6 0.5826 0.5826 0.5826 0
2019-08-18 0.5773 0.6 0.6 0.6 0
2019-08-17 0.5402 0.5773 0.5666 0.5773 86.29
2019-08-16 0.5394 0.5402 0.5402 0.5402 0
2019-08-15 0.5476 0.5394 0.5394 0.5394 0
2019-08-14 0.5968 0.6024 0.5474 0.5476 253.62
2019-08-13 0.6882 0.6152 0.5968 0.5968 213.05
2019-08-12 0.697 0.6882 0.6882 0.6882 0
2019-08-11 0.7139 0.697 0.697 0.697 0
2019-08-10 0.6856 0.7193 0.6122 0.7139 101.46
2019-08-09 0.7015 0.6875 0.6856 0.6856 1.194
2019-08-08 0.6618 0.7015 0.6295 0.7015 346.65
2019-08-07 0.6764 0.662 0.6618 0.6618 20.1
2019-08-06 0.7501 0.7503 0.6764 0.6764 40.91
2019-08-05 0.7742 0.7501 0.7501 0.7501 0
2019-08-04 0.5343 0.7758 0.5594 0.7742 22.11
2019-08-03 0.2711 0.7423 0.2719 0.5343 118.89
2019-08-02 0.6096 0.6565 0.2675 0.6565 45.16
2019-08-01 0.609 0.6096 0.6096 0.6096 0
2019-07-31 0.6124 0.609 0.609 0.609 0
2019-07-30 0.5875 0.6124 0.6124 0.6124 0
2019-07-29 0.273 0.6074 0.2717 0.5875 82.23
2019-07-28 0.4677 0.6905 0.273 0.273 10.07
2019-07-27 0.4589 0.4677 0.4677 0.4677 0
2019-07-26 0.4856 0.4589 0.4589 0.4589 0
2019-07-25 0.486 0.4856 0.4856 0.4856 0
2019-07-24 0.4799 0.486 0.486 0.486 0
2019-07-23 0.47 0.4799 0.4799 0.4799 0
2019-07-22 0.4811 0.47 0.47 0.47 0
2019-07-21 0.4993 0.4811 0.4811 0.4811 0
2019-07-20 0.5066 0.4993 0.4993 0.4993 0
2019-07-19 0.3319 0.5066 0.3431 0.5066 1.688
2019-07-18 0.3391 0.3319 0.3319 0.3319 0
2019-07-17 0.3169 0.3391 0.3391 0.3391 0
2019-07-16 0.2981 0.3169 0.3169 0.3169 0
2019-07-15 0.3422 0.2981 0.2981 0.2981 0
2019-07-14 0.3392 0.3422 0.3422 0.3422 0
2019-07-13 0.4034 0.3392 0.3392 0.3392 0
2019-07-12 0.4131 0.4034 0.4034 0.4034 0
2019-07-11 0.4028 0.4131 0.4131 0.4131 0
2019-07-10 0.433 0.4028 0.4028 0.4028 0
2019-07-09 0.4618 0.433 0.433 0.433 0
2019-07-08 0.47 0.4618 0.4618 0.4618 0
2019-07-07 0.4596 0.47 0.47 0.47 0
2019-07-06 0.432 0.4596 0.4596 0.4596 0
2019-07-05 0.4318 0.432 0.432 0.432 0
2019-07-04 0.4247 0.4318 0.4318 0.4318 0.6227
2019-07-03 0.4602 0.4312 0.4247 0.4247 7.87
2019-07-02 0.4441 0.4602 0.4602 0.4602 0
2019-07-01 0.4777 3.791 0.3759 0.4441 18.8
2019-06-30 0.3409 0.5051 0.3456 0.4777 4.558
2019-06-29 1.189 1.087 0.3409 0.3409 17.9
2019-06-28 1.159 1.189 1.189 1.189 0
2019-06-27 1.207 1.27 1.144 1.159 5.612
2019-06-26 1.101 1.207 0.9704 1.207 3.515
2019-06-25 1.092 1.268 1.101 1.101 63.31
2019-06-24 1.074 1.092 1.092 1.092 0
2019-06-23 1.061 1.074 1.074 1.074 0
2019-06-22 1.068 1.061 1.061 1.061 0
2019-06-21 1.176 1.251 1.068 1.068 6.064
2019-06-20 1.377 1.497 1.176 1.176 13.5
2019-06-19 1.361 1.377 1.377 1.377 0
2019-06-18 1.338 1.361 1.361 1.361 0
2019-06-17 1.385 1.338 1.338 1.338 0
2019-06-16 1.358 1.385 1.385 1.385 0
2019-06-15 1.362 1.358 1.358 1.358 0
2019-06-14 1.334 1.362 1.362 1.362 0
2019-06-13 1.29 1.334 1.334 1.334 0
2019-06-12 1.331 1.29 1.29 1.29 0
2019-06-11 1.24 1.331 1.331 1.331 0
2019-06-10 1.254 1.24 1.24 1.24 0
2019-06-09 1.171 1.254 1.254 1.254 0
2019-06-08 1.236 1.171 1.171 1.171 0
2019-06-07 1.262 1.236 1.236 1.236 0
2019-06-06 1.262 1.262 1.262 1.262 0
2019-06-05 1.245 1.262 1.262 1.262 0
2019-06-04 1.219 1.245 1.245 1.245 0
2019-06-03 1.263 1.219 1.219 1.219 0
2019-06-02 1.362 1.263 1.263 1.263 0
2019-06-01 1.339 1.362 1.362 1.362 0
2019-05-31 1.353 1.339 1.339 1.339 0
2019-05-30 1.287 1.353 1.353 1.353 0
2019-05-29 1.364 1.287 1.287 1.287 0
2019-05-28 1.373 1.364 1.364 1.364 0
2019-05-27 1.375 1.373 1.373 1.373 0
2019-05-26 1.357 1.375 1.375 1.375 0
2019-05-25 1.272 1.357 1.357 1.357 0
2019-05-24 1.006 1.272 1.013 1.272 3.022
2019-05-23 0.9895 1.006 1.006 1.006 0
2019-05-22 0.9809 0.9895 0.9895 0.9895 0
2019-05-21 1.027 0.9809 0.9809 0.9809 0
2019-05-20 1.36 1.375 1.027 1.027 0.8172
2019-05-19 1.408 1.36 1.36 1.36 0
2019-05-18 1.262 1.408 1.408 1.408 0
2019-05-17 1.321 1.262 1.262 1.262 0
2019-05-16 1.427 1.321 1.321 1.321 0
2019-05-15 1.243 1.427 1.322 1.427 1.314
2019-05-14 1.086 1.243 1.243 1.243 0
2019-05-13 0.9792 1.086 1.086 1.086 0
2019-05-12 0.9407 0.9792 0.9792 0.9792 0
2019-05-11 0.9622 0.9407 0.9407 0.9407 0
2019-05-10 0.8625 0.9622 0.9622 0.9622 0
2019-05-09 0.861 0.8692 0.8625 0.8625 0.5175
2019-05-08 0.8638 0.861 0.861 0.861 0
2019-05-07 0.8497 0.864 0.8638 0.8638 8.06
2019-05-06 1.09 1.058 0.8497 0.8497 0.7953
2019-05-05 1.029 1.09 1.09 1.09 0
2019-05-04 1.026 1.029 1.029 1.029 0
2019-05-03 1.056 1.026 1.026 1.026 0
2019-05-02 1.012 1.056 1.056 1.056 0
2019-05-01 1.013 1.012 1.012 1.012 0
2019-04-30 1.031 1.013 1.013 1.013 0
2019-04-29 0.9831 1.031 1.031 1.031 0
2019-04-28 0.9916 0.9831 0.9831 0.9831 0
2019-04-27 0.9958 0.9916 0.9916 0.9916 0
2019-04-26 0.9816 0.9936 0.9936 0.9936 0
2019-04-25 0.9599 0.9816 0.9816 0.9816 0
2019-04-24 1.042 0.9599 0.9599 0.9599 0
2019-04-23 1.071 1.042 1.042 1.042 0
2019-04-22 1.079 1.071 1.071 1.071 0
2019-04-21 1.068 1.079 1.079 1.079 0
2019-04-20 1.091 1.068 1.068 1.068 0
2019-04-19 1.092 1.091 1.091 1.091 0
2019-04-18 1.095 1.092 1.092 1.092 0
2019-04-17 1.048 1.095 1.095 1.095 0
2019-04-16 1.047 1.048 1.048 1.048 0
2019-04-15 1.122 1.168 1.047 1.047 1.919
2019-04-14 1.181 1.122 1.122 1.122 0.5631
2019-04-13 1.152 1.181 1.181 1.181 0
2019-04-12 1.152 1.152 1.152 1.152 0
2019-04-11 1.157 1.152 1.152 1.152 0
2019-04-10 1.242 1.157 1.157 1.157 0
2019-04-09 1.234 1.242 1.242 1.242 0
2019-04-08 1.192 1.234 1.11 1.234 24.1
2019-04-07 1.264 1.304 1.192 1.192 1.975
2019-04-06 1.197 1.264 1.264 1.264 0
2019-04-05 1.198 1.197 1.197 1.197 0
2019-04-04 1.138 1.198 1.198 1.198 0
2019-04-03 1.092 1.143 1.071 1.138 16.52
2019-04-02 1.015 1.092 0.9916 1.092 28.53
2019-04-01 0.7444 1.118 0.8656 1.015 12.87
2019-03-31 0.7473 0.7444 0.7444 0.7444 0
2019-03-30 0.752 0.7473 0.7473 0.7473 0
2019-03-29 0.7579 0.752 0.752 0.752 0
2019-03-28 0.7263 0.7579 0.7579 0.7579 0
2019-03-27 0.7359 0.7263 0.7263 0.7263 0
2019-03-26 0.7048 0.7359 0.7359 0.7359 0
2019-03-25 0.703 0.7048 0.7048 0.7048 0
2019-03-24 0.7148 0.703 0.703 0.703 0
2019-03-23 0.7229 0.7148 0.7148 0.7148 0
2019-03-22 0.7177 0.7229 0.7229 0.7229 0
2019-03-21 0.7117 0.7177 0.7177 0.7177 0
2019-03-20 0.7359 0.7117 0.7117 0.7117 0
2019-03-19 0.7319 0.7359 0.7359 0.7359 0
2019-03-18 0.7268 0.7319 0.7319 0.7319 0
2019-03-17 0.7334 0.7268 0.7268 0.7268 0
2019-03-16 0.7435 0.7334 0.7334 0.7334 0
2019-03-15 0.7223 0.7435 0.7435 0.7435 0
2019-03-14 0.6974 0.7223 0.7223 0.7223 0
2019-03-13 0.6976 0.6974 0.6974 0.6974 0
2019-03-12 0.7052 0.6976 0.6976 0.6976 0
2019-03-11 0.7008 0.7052 0.7052 0.7052 0
2019-03-10 0.7156 0.7008 0.7008 0.7008 0
2019-03-09 0.7255 0.7156 0.7156 0.7156 0
2019-03-08 0.7054 0.7255 0.7255 0.7255 0
2019-03-07 0.7224 0.7054 0.7054 0.7054 0
2019-03-06 0.7268 0.7224 0.7224 0.7224 0
2019-03-05 0.7239 0.7268 0.7268 0.7268 0
2019-03-04 0.6635 0.7239 0.7239 0.7239 0
2019-03-03 0.6886 0.6635 0.6635 0.6635 0
2019-03-02 0.7022 0.6886 0.6886 0.6886 0
2019-03-01 0.7145 0.7022 0.7022 0.7022 0
2019-02-28 0.7152 0.7145 0.7145 0.7145 0
2019-02-27 0.7134 0.7152 0.7152 0.7152 0
2019-02-26 0.7196 0.7134 0.7134 0.7134 0
2019-02-25 0.7296 0.7196 0.7196 0.7196 0
2019-02-24 0.7002 0.7296 0.7296 0.7296 0
2019-02-23 0.837 0.7002 0.7002 0.7002 0
2019-02-22 0.7822 0.837 0.837 0.837 0
2019-02-21 0.7681 0.7822 0.7822 0.7822 0
2019-02-20 0.7832 0.7681 0.7681 0.7681 0
2019-02-19 0.7578 0.7832 0.7832 0.7832 0
2019-02-18 0.769 0.7578 0.7578 0.7578 0
2019-02-17 1.431 1.562 0.769 0.769 1.84
2019-02-16 1.314 1.431 1.431 1.431 0
2019-02-15 1.301 1.314 1.314 1.314 0
2019-02-14 1.288 1.301 1.301 1.301 0
2019-02-13 1.304 1.288 1.288 1.288 0
2019-02-12 1.307 1.304 1.304 1.304 0
2019-02-11 1.287 1.307 1.307 1.307 0
2019-02-10 1.339 1.287 1.287 1.287 0
2019-02-09 1.273 1.339 1.339 1.339 0
2019-02-08 1.274 1.273 1.273 1.273 0
2019-02-07 1.112 1.274 1.274 1.274 0
2019-02-06 1.114 1.112 1.112 1.112 0
2019-02-05 1.14 1.114 1.114 1.114 0
2019-02-04 1.14 1.14 1.14 1.14 0
2019-02-03 1.143 1.14 1.14 1.14 0
2019-02-02 1.183 1.143 1.143 1.143 0
2019-02-01 1.141 1.183 1.183 1.183 0
2019-01-31 1.139 1.141 1.141 1.141 0
2019-01-30 1.162 1.139 1.139 1.139 0
2019-01-29 1.117 1.162 1.162 1.162 0
2019-01-28 1.134 1.117 1.117 1.117 0
2019-01-27 1.197 1.134 1.134 1.134 0
2019-01-26 1.24 1.197 1.197 1.197 0
2019-01-25 1.236 1.24 1.24 1.24 0
2019-01-24 1.255 1.236 1.236 1.236 0
2019-01-23 1.253 1.255 1.255 1.255 0
2019-01-22 1.27 1.253 1.253 1.253 0
2019-01-21 1.244 1.27 1.27 1.27 0
2019-01-20 1.262 1.244 1.244 1.244 0
2019-01-19 1.331 1.262 1.262 1.262 0
2019-01-18 1.285 1.331 1.331 1.331 0
2019-01-17 1.319 1.285 1.285 1.285 0
2019-01-16 1.312 1.319 1.319 1.319 0
2019-01-15 1.292 1.312 1.312 1.312 0
2019-01-14 1.383 1.292 1.292 1.292 0
2019-01-13 1.243 1.383 1.383 1.383 0
2019-01-12 1.341 1.243 1.243 1.243 0
2019-01-11 1.356 1.341 1.341 1.341 0
2019-01-10 1.364 1.356 1.356 1.356 0
2019-01-09 1.611 1.364 1.364 1.364 0
2019-01-08 1.611 1.611 1.611 1.611 0
2019-01-07 1.621 1.611 1.611 1.611 0
2019-01-06 1.691 1.621 1.621 1.621 0
2019-01-05 1.665 1.691 1.691 1.691 0
2019-01-04 1.663 1.665 1.665 1.665 0
2019-01-03 1.593 1.663 1.663 1.663 0
2019-01-02 1.669 1.593 1.593 1.593 0
2019-01-01 1.521 1.669 1.669 1.669 0
2018-12-31 1.423 1.521 1.521 1.521 0
2018-12-30 1.507 1.423 1.423 1.423 0
2018-12-29 1.464 1.507 1.507 1.507 0
2018-12-28 1.49 1.464 1.464 1.464 0
2018-12-27 1.244 1.49 1.49 1.49 0
2018-12-26 1.414 1.244 1.244 1.244 0
2018-12-25 1.396 1.414 1.414 1.414 0
2018-12-24 1.502 1.396 1.396 1.396 0
2018-12-23 1.402 1.502 1.502 1.502 0
2018-12-22 1.262 1.402 1.402 1.402 0
2018-12-21 1.167 1.262 1.262 1.262 0
2018-12-20 1.241 1.167 1.167 1.167 0
2018-12-19 0.9975 1.241 1.154 1.241 1.548
2018-12-18 1.18 1.159 0.9975 0.9975 1.161
2018-12-17 1.099 1.18 1.18 1.18 0
2018-12-16 0.9837 1.099 1.099 1.099 0
2018-12-15 0.9708 0.9837 0.9837 0.9837 0
2018-12-14 0.9665 0.9708 0.9708 0.9708 0
2018-12-13 0.9952 0.9665 0.9665 0.9665 0
2018-12-12 1.043 0.9952 0.9952 0.9952 0
2018-12-11 1.014 1.043 1.043 1.043 0
2018-12-10 1.045 1.014 1.014 1.014 0
2018-12-09 1.088 1.045 1.045 1.045 0
2018-12-08 1.053 1.088 1.088 1.088 0
2018-12-07 1.078 1.053 1.053 1.053 0
2018-12-06 1.042 1.078 1.078 1.078 0
2018-12-05 1.17 1.042 1.042 1.042 0
2018-12-04 1.265 1.17 1.17 1.17 0
2018-12-03 1.247 1.265 1.265 1.265 0
2018-12-02 1.336 1.247 1.247 1.247 0
2018-12-01 1.365 1.336 1.336 1.336 0
2018-11-30 1.3 1.365 1.365 1.365 0
2018-11-29 0.9457 1.335 0.9086 1.3 13.91
2018-11-28 0.6189 4.111 0.5917 0.9457 161.33
2018-11-27 1.022 1.139 0.6189 0.6189 7.142
2018-11-26 1.01 1.022 1.022 1.022 0
2018-11-25 1.098 1.024 0.9925 1.009 5.494
2018-11-24 1.073 1.111 1.098 1.098 17.89
2018-11-23 1.458 1.333 1.073 1.073 6.017
2018-11-22 1.475 1.458 1.458 1.458 0
2018-11-21 1.613 1.475 1.475 1.475 0
2018-11-20 1.545 1.613 1.613 1.613 0
2018-11-19 1.752 1.545 1.545 1.545 0
2018-11-18 2.099 1.752 1.752 1.752 0
2018-11-17 2.059 2.098 2.098 2.098 0
2018-11-16 2.067 2.059 2.059 2.059 0
2018-11-15 2.146 2.067 2.067 2.067 0
2018-11-14 2.16 2.146 2.146 2.146 0
2018-11-13 2.44 2.16 2.16 2.16 0
2018-11-12 2.492 2.44 2.44 2.44 0
2018-11-11 2.502 2.492 2.492 2.492 0
2018-11-10 1.958 2.502 1.957 2.502 17.35
2018-11-09 1.935 1.958 1.958 1.958 1.049
2018-11-08 1.953 1.935 1.935 1.935 0.09083
2018-11-07 2.015 1.953 1.953 1.953 3.394
2018-11-06 2.92 2.899 2.015 2.015 3.597
2018-11-05 2.789 2.92 2.92 2.92 0
2018-11-04 2.81 2.789 2.789 2.789 0
2018-11-03 2.653 2.81 2.81 2.81 0
2018-11-02 2.674 2.653 2.653 2.653 0
2018-11-01 2.643 2.674 2.674 2.674 0
2018-10-31 2.631 2.643 2.643 2.643 0
2018-10-30 2.61 2.631 2.631 2.631 0
2018-10-29 2.602 2.609 2.609 2.609 0
2018-10-28 2.71 2.602 2.602 2.602 0
2018-10-27 2.697 2.709 2.709 2.709 0
2018-10-26 2.705 2.697 2.697 2.697 0
2018-10-25 2.006 2.705 2.028 2.705 101.52
2018-10-24 2.023 2.006 2.006 2.006 0
2018-10-23 2.031 2.023 2.023 2.023 0
2018-10-22 2.03 2.031 2.031 2.031 0
2018-10-21 2.042 2.03 2.03 2.03 0
2018-10-20 2.045 2.042 2.042 2.042 0
2018-10-19 2.023 2.045 2.045 2.045 0
2018-10-18 2.019 2.023 2.023 2.023 0
2018-10-17 1.798 2.019 1.754 2.019 3.868
2018-10-16 1.821 1.798 1.798 1.798 0
2018-10-15 1.826 1.821 1.821 1.821 0
2018-10-14 1.689 1.826 1.826 1.826 0
2018-10-13 1.727 1.689 1.689 1.689 0
2018-10-12 1.697 1.727 1.727 1.727 0
2018-10-11 1.644 1.697 1.697 1.697 0
2018-10-10 1.951 1.644 1.644 1.644 0
2018-10-09 1.97 1.951 1.951 1.951 0
2018-10-08 1.986 1.97 1.97 1.97 0
2018-10-07 1.954 1.986 1.986 1.986 0
2018-10-06 1.97 1.982 1.954 1.954 18.51
2018-10-05 1.998 1.97 1.97 1.97 0
2018-10-04 1.945 1.998 1.998 1.998 0
2018-10-03 1.929 1.945 1.945 1.945 0
2018-10-02 8.566 8.359 1.929 1.929 3.515
2018-10-01 8.774 8.566 8.566 8.566 0
2018-09-30 8.839 8.774 8.774 8.774 0
2018-09-29 8.79 8.839 8.839 8.839 0
2018-09-28 8.419 8.79 8.79 8.79 0
2018-09-27 8.705 8.419 8.419 8.419 0
2018-09-26 8.14 8.705 8.705 8.705 0
2018-09-25 8.33 8.14 8.14 8.14 0
2018-09-24 8.661 8.33 8.33 8.33 0
2018-09-23 9.293 8.661 8.661 8.661 0
2018-09-22 9.15 9.293 9.293 9.293 0
2018-09-21 9.412 9.15 9.15 9.15 0
2018-09-20 8.541 9.412 9.412 9.412 0
2018-09-19 7.972 8.541 8.541 8.541 0
2018-09-18 7.919 7.972 7.972 7.972 0
2018-09-17 7.45 7.919 7.919 7.919 0
2018-09-16 3.055 7.45 2.302 7.45 3.07
2018-09-15 3.076 3.055 3.055 3.055 0
2018-09-14 2.899 3.076 3.076 3.076 0
2018-09-13 2.932 2.899 2.899 2.899 0
2018-09-12 2.54 2.932 2.932 2.932 0
2018-09-11 2.557 2.54 2.528 2.54 82.35
2018-09-10 2.504 2.351 2.351 2.351 0
2018-09-09 2.489 2.504 2.504 2.504 0
2018-09-08 2.168 2.489 2.16 2.489 1.903
2018-09-07 2.371 2.168 2.168 2.168 0
2018-09-06 2.53 2.371 2.371 2.371 0
2018-09-05 2.516 2.529 2.529 2.529 0
2018-09-04 2.275 2.516 1.82 2.516 3.241
2018-09-03 2.305 2.275 2.275 2.275 0
2018-09-02 2.353 2.305 2.305 2.305 0
2018-09-01 2.355 2.353 2.353 2.353 0
2018-08-31 2.246 2.355 2.355 2.355 0
2018-08-30 2.266 2.246 2.246 2.246 0
2018-08-29 2.302 2.266 2.266 2.266 0
2018-08-28 2.357 2.302 2.302 2.302 0
2018-08-27 2.297 2.357 2.357 2.357 0
2018-08-26 2.188 2.297 2.297 2.297 0
2018-08-25 2.831 2.798 2.188 2.188 17.14

Diamond Historical Data