Dimitra Historical Data

DMTR Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.02
-2.75%
$20.01 million $242,897
May 30, 2025 $0.0206
-7.57%
$20.58 million $286,612
May 29, 2025 $0.0223
+4.00%
$22.26 million $358,420
May 28, 2025 $0.0214
-2.75%
$21.41 million $423,119
May 27, 2025 $0.022
-4.04%
$22.01 million $311,060
May 26, 2025 $0.0229
-0.48%
$22.93 million $251,051
May 25, 2025 $0.023
-6.38%
$23.04 million $386,255
May 24, 2025 $0.0246
-4.93%
$24.61 million $498,630
May 23, 2025 $0.0259
+20.69%
$25.89 million $814,630
May 22, 2025 $0.0215
+5.46%
$21.45 million $187,231
May 21, 2025 $0.0203
+2.45%
$20.34 million $291,918
May 20, 2025 $0.0199
-0.16%
$19.86 million $270,885
May 19, 2025 $0.0199
-0.19%
$19.9 million $177,263
May 18, 2025 $0.0199
-2.28%
$19.94 million $247,478
May 17, 2025 $0.0204
-3.17%
$20.4 million $149,832
May 16, 2025 $0.0211
-4.29%
$21.07 million $174,485
May 15, 2025 $0.022
-3.90%
$22.01 million $185,232
May 14, 2025 $0.0229
-4.07%
$22.91 million $226,371
May 13, 2025 $0.0239
+5.07%
$23.88 million $212,762
May 12, 2025 $0.0227
-8.11%
$22.73 million $261,415
May 11, 2025 $0.0247
+4.50%
$24.74 million $302,637
May 10, 2025 $0.0237
-0.79%
$23.67 million $242,242
May 9, 2025 $0.0239
+1.72%
$23.86 million $328,853
May 8, 2025 $0.0235
+6.87%
$23.45 million $349,142
May 7, 2025 $0.0219
+3.42%
$21.95 million $229,810
May 6, 2025 $0.0212
-1.54%
$21.22 million $186,069
May 5, 2025 $0.0216
-3.31%
$21.56 million $233,224
May 4, 2025 $0.0223
-5.34%
$22.3 million $137,224
May 3, 2025 $0.0236
-7.84%
$23.56 million $160,522
May 2, 2025 $0.0256
-0.75%
$25.56 million $144,630
May 1, 2025 $0.0258
+2.40%
$25.75 million $175,705
Apr 30, 2025 $0.0252
-0.16%
$25.15 million $196,589
Apr 29, 2025 $0.0251
-6.19%
$25.06 million $154,944
Apr 28, 2025 $0.0267
+3.21%
$26.71 million $192,556
Apr 27, 2025 $0.0259
+7.21%
$25.88 million $279,202
Apr 26, 2025 $0.0241
-1.60%
$24.14 million $183,773
Apr 25, 2025 $0.0245
+6.07%
$24.54 million $354,935
Apr 24, 2025 $0.0231
-0.33%
$23.13 million $127,543
Apr 23, 2025 $0.0232
+10.39%
$23.21 million $271,889
Apr 22, 2025 $0.021
+5.86%
$21.02 million $401,354
Apr 21, 2025 $0.0199
+0.22%
$19.86 million $264,335
Apr 20, 2025 $0.0198
-0.63%
$19.83 million $234,643
Apr 19, 2025 $0.02
+3.02%
$19.95 million $241,359
Apr 18, 2025 $0.0194
+3.90%
$19.37 million $251,116
Apr 17, 2025 $0.0186
-3.10%
$18.64 million $275,283
Apr 16, 2025 $0.0192
-4.10%
$19.24 million $288,635
Apr 15, 2025 $0.0201
-1.18%
$20.06 million $214,597
Apr 14, 2025 $0.0203
-1.14%
$20.3 million $317,830
Apr 13, 2025 $0.0205
-4.38%
$20.53 million $481,789
Apr 12, 2025 $0.0215
+8.98%
$21.47 million $404,667