Dimitra Historical Data

DMTR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 23, 2025 $ 0.0804
-13.63%
$ 42.18 million $ 524,648
Jan 22, 2025 $ 0.093
+5.51%
$ 48.81 million $ 844,760
Jan 21, 2025 $ 0.0881
-3.01%
$ 46.26 million $ 1.24 million
Jan 20, 2025 $ 0.0909
+35.89%
$ 47.71 million $ 2.8 million
Jan 19, 2025 $ 0.0669
-12.09%
$ 35.11 million $ 838,474
Jan 18, 2025 $ 0.0761
-16.19%
$ 39.93 million $ 811,340
Jan 17, 2025 $ 0.0908
+10.16%
$ 47.65 million $ 651,896
Jan 16, 2025 $ 0.0824
+7.79%
$ 43.25 million $ 568,975
Jan 15, 2025 $ 0.0765
+0.56%
$ 40.13 million $ 685,571
Jan 14, 2025 $ 0.076
+7.45%
$ 39.9 million $ 493,245
Jan 13, 2025 $ 0.0708
+0.12%
$ 37.15 million $ 531,670
Jan 12, 2025 $ 0.0707
-2.11%
$ 37.1 million $ 233,762
Jan 11, 2025 $ 0.0722
-0.86%
$ 37.22 million $ 301,050
Jan 10, 2025 $ 0.0728
+7.60%
$ 37.54 million $ 295,698
Jan 9, 2025 $ 0.0677
-10.75%
$ 34.89 million $ 393,568
Jan 8, 2025 $ 0.0759
-2.84%
$ 39.14 million $ 495,419
Jan 7, 2025 $ 0.0782
-2.63%
$ 40.29 million $ 775,937
Jan 6, 2025 $ 0.0803
-1.02%
$ 41.37 million $ 649,947
Jan 5, 2025 $ 0.0812
-5.70%
$ 41.83 million $ 465,143
Jan 4, 2025 $ 0.086
+6.70%
$ 44.31 million $ 719,306
Jan 3, 2025 $ 0.0806
+9.81%
$ 41.53 million $ 897,286
Jan 2, 2025 $ 0.0734
-1.71%
$ 37.82 million $ 656,616
Jan 1, 2025 $ 0.0747
+0.84%
$ 38.48 million $ 818,702
Dec 31, 2024 $ 0.074
+1.54%
$ 38.15 million $ 622,931
Dec 30, 2024 $ 0.0729
-4.42%
$ 37.57 million $ 636,230
Dec 29, 2024 $ 0.0763
+1.87%
$ 39.31 million $ 798,990
Dec 28, 2024 $ 0.0749
-3.68%
$ 38.59 million $ 474,614
Dec 27, 2024 $ 0.0777
+1.21%
$ 40.06 million $ 527,431
Dec 26, 2024 $ 0.0768
-6.19%
$ 39.58 million $ 466,548
Dec 25, 2024 $ 0.0819
-1.72%
$ 42.19 million $ 569,719
Dec 24, 2024 $ 0.0832
+6.93%
$ 42.91 million $ 813,080
Dec 23, 2024 $ 0.0779
+5.27%
$ 40.15 million $ 560,100
Dec 22, 2024 $ 0.074
+0.31%
$ 38.12 million $ 326,676
Dec 21, 2024 $ 0.0737
-6.39%
$ 38.01 million $ 479,017
Dec 20, 2024 $ 0.0788
+6.82%
$ 40.6 million $ 1.42 million
Dec 19, 2024 $ 0.0737
-14.80%
$ 38 million $ 1.11 million
Dec 18, 2024 $ 0.0865
-1.83%
$ 44.6 million $ 820,103
Dec 17, 2024 $ 0.0882
-6.47%
$ 45.43 million $ 803,338
Dec 16, 2024 $ 0.0942
-0.96%
$ 48.58 million $ 912,332
Dec 15, 2024 $ 0.0952
+0.62%
$ 49.05 million $ 611,060
Dec 14, 2024 $ 0.0946
-5.12%
$ 48.74 million $ 522,750
Dec 13, 2024 $ 0.0997
-4.50%
$ 51.37 million $ 806,441
Dec 12, 2024 $ 0.104
+0.09%
$ 53.79 million $ 1.06 million
Dec 11, 2024 $ 0.104
+4.28%
$ 53.6 million $ 1.02 million
Dec 10, 2024 $ 0.0998
-6.50%
$ 51.42 million $ 1.11 million
Dec 9, 2024 $ 0.107
-12.88%
$ 55 million $ 2.27 million
Dec 8, 2024 $ 0.122
-8.18%
$ 63.13 million $ 752,489
Dec 7, 2024 $ 0.133
+1.70%
$ 68.76 million $ 1.08 million
Dec 6, 2024 $ 0.131
-0.63%
$ 67.61 million $ 834,877
Dec 5, 2024 $ 0.132
-5.60%
$ 68.09 million $ 1.13 million