Dimitra Historical Data

DMTR Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 4, 2024 $ 0.14
+15.66%
$ 72.14 million $ 2.06 million
Dec 3, 2024 $ 0.121
-0.69%
$ 62.37 million $ 1.52 million
Dec 2, 2024 $ 0.122
-5.16%
$ 63.02 million $ 1.23 million
Dec 1, 2024 $ 0.129
-8.65%
$ 66.45 million $ 1.18 million
Nov 30, 2024 $ 0.141
+8.59%
$ 71.75 million $ 1.36 million
Nov 29, 2024 $ 0.13
+0.44%
$ 66.05 million $ 822,826
Nov 28, 2024 $ 0.13
+0.09%
$ 65.77 million $ 1.28 million
Nov 27, 2024 $ 0.13
+8.98%
$ 65.8 million $ 1 million
Nov 26, 2024 $ 0.119
+7.53%
$ 60.38 million $ 1.2 million
Nov 25, 2024 $ 0.111
+9.53%
$ 56.15 million $ 1.2 million
Nov 24, 2024 $ 0.101
+9.64%
$ 51.26 million $ 1.84 million
Nov 23, 2024 $ 0.0921
+5.08%
$ 46.76 million $ 1.56 million
Nov 22, 2024 $ 0.0877
-3.17%
$ 44.49 million $ 1.09 million
Nov 21, 2024 $ 0.0905
+5.29%
$ 45.95 million $ 673,058
Nov 20, 2024 $ 0.086
-6.24%
$ 43.64 million $ 1.09 million
Nov 19, 2024 $ 0.0917
+2.56%
$ 46.55 million $ 757,639
Nov 18, 2024 $ 0.0894
-2.72%
$ 45.39 million $ 1.02 million
Nov 17, 2024 $ 0.0919
-6.52%
$ 46.66 million $ 659,774
Nov 16, 2024 $ 0.0983
+7.17%
$ 49.92 million $ 945,227
Nov 15, 2024 $ 0.0918
+0.14%
$ 46.58 million $ 573,141
Nov 14, 2024 $ 0.0916
-5.54%
$ 46.51 million $ 1.08 million
Nov 13, 2024 $ 0.097
-9.21%
$ 49.24 million $ 845,027
Nov 12, 2024 $ 0.107
-9.49%
$ 54.23 million $ 1.44 million
Nov 11, 2024 $ 0.118
-3.21%
$ 59.92 million $ 938,526
Nov 10, 2024 $ 0.122
+2.74%
$ 61.9 million $ 658,215
Nov 9, 2024 $ 0.119
-1.79%
$ 60.25 million $ 361,330
Nov 8, 2024 $ 0.121
+2.36%
$ 61.35 million $ 538,586
Nov 7, 2024 $ 0.118
-0.76%
$ 59.94 million $ 503,622
Nov 6, 2024 $ 0.119
+24.58%
$ 60.4 million $ 1.09 million
Nov 5, 2024 $ 0.0955
+7.87%
$ 48.48 million $ 413,380
Nov 4, 2024 $ 0.0888
-9.50%
$ 45.06 million $ 412,289
Nov 3, 2024 $ 0.0981
-3.61%
$ 49.79 million $ 446,828
Nov 2, 2024 $ 0.102
-3.29%
$ 51.65 million $ 372,203
Nov 1, 2024 $ 0.105
-3.99%
$ 53.41 million $ 538,376
Oct 31, 2024 $ 0.11
-5.08%
$ 55.63 million $ 604,815
Oct 30, 2024 $ 0.115
-4.06%
$ 58.61 million $ 475,475
Oct 29, 2024 $ 0.12
-4.90%
$ 61.09 million $ 521,054
Oct 28, 2024 $ 0.127
+0.81%
$ 64.24 million $ 845,402
Oct 27, 2024 $ 0.126
+9.62%
$ 63.72 million $ 634,003
Oct 26, 2024 $ 0.115
-3.11%
$ 57.8 million $ 1.25 million
Oct 25, 2024 $ 0.118
-5.69%
$ 59.65 million $ 1.43 million
Oct 24, 2024 $ 0.125
+9.28%
$ 63.28 million $ 1.16 million
Oct 23, 2024 $ 0.115
-2.53%
$ 57.91 million $ 1.42 million
Oct 22, 2024 $ 0.118
+25.26%
$ 59.43 million $ 1.73 million
Oct 21, 2024 $ 0.094
-0.20%
$ 47.45 million $ 378,648
Oct 20, 2024 $ 0.0942
+2.09%
$ 47.55 million $ 373,278
Oct 19, 2024 $ 0.0923
-3.12%
$ 46.49 million $ 381,973
Oct 18, 2024 $ 0.0953
+3.57%
$ 47.99 million $ 374,671