Dimitra Historical Data

DMTR Page 12
Download
Date Close Price change Market cap Trading volume
Oct 15, 2024 $ 0.0922
-4.88%
$ 46.43 million $ 529,017
Oct 14, 2024 $ 0.0969
+5.23%
$ 48.81 million $ 349,952
Oct 13, 2024 $ 0.0921
-0.66%
$ 46.38 million $ 285,990
Oct 12, 2024 $ 0.0927
+0.51%
$ 46.47 million $ 484,564
Oct 11, 2024 $ 0.0922
+7.11%
$ 46.24 million $ 635,683
Oct 10, 2024 $ 0.0861
+5.39%
$ 43.17 million $ 365,866
Oct 9, 2024 $ 0.0817
-7.98%
$ 40.98 million $ 324,477
Oct 8, 2024 $ 0.0889
-2.13%
$ 44.58 million $ 348,073
Oct 7, 2024 $ 0.0908
-4.62%
$ 45.55 million $ 343,128
Oct 6, 2024 $ 0.0952
+1.22%
$ 47.75 million $ 332,877
Oct 5, 2024 $ 0.0941
+0.02%
$ 47.18 million $ 285,960
Oct 4, 2024 $ 0.0941
+4.18%
$ 47.17 million $ 374,788
Oct 3, 2024 $ 0.0903
-1.28%
$ 45.27 million $ 288,172
Oct 2, 2024 $ 0.0915
-7.01%
$ 45.86 million $ 442,062
Oct 1, 2024 $ 0.0984
-8.46%
$ 49.32 million $ 625,940
Sep 30, 2024 $ 0.107
-5.42%
$ 53.88 million $ 724,719
Sep 29, 2024 $ 0.114
+12.63%
$ 56.97 million $ 621,884
Sep 28, 2024 $ 0.101
-2.55%
$ 50.33 million $ 360,318
Sep 27, 2024 $ 0.103
-1.47%
$ 51.65 million $ 522,095
Sep 26, 2024 $ 0.105
+2.48%
$ 52.41 million $ 665,733
Sep 25, 2024 $ 0.102
-6.56%
$ 51.14 million $ 613,833
Sep 24, 2024 $ 0.11
+10.63%
$ 54.73 million $ 529,289
Sep 23, 2024 $ 0.0991
+12.41%
$ 49.47 million $ 678,132
Sep 22, 2024 $ 0.0882
-4.38%
$ 44.01 million $ 351,028
Sep 21, 2024 $ 0.0922
-1.26%
$ 45.84 million $ 366,948
Sep 20, 2024 $ 0.0934
+1.23%
$ 46.42 million $ 649,379
Sep 19, 2024 $ 0.0923
+1.66%
$ 45.86 million $ 841,681
Sep 18, 2024 $ 0.0906
+2.52%
$ 45.03 million $ 564,489
Sep 17, 2024 $ 0.0884
-2.84%
$ 43.93 million $ 657,222
Sep 16, 2024 $ 0.091
+13.02%
$ 45.22 million $ 632,353
Sep 15, 2024 $ 0.0805
-7.97%
$ 40 million $ 305,405
Sep 14, 2024 $ 0.0876
+2.34%
$ 43.07 million $ 687,692
Sep 13, 2024 $ 0.0856
+6.60%
$ 42.08 million $ 1.23 million
Sep 12, 2024 $ 0.0803
+33.88%
$ 39.48 million $ 2.29 million
Sep 11, 2024 $ 0.06
-1.59%
$ 29.49 million $ 201,939
Sep 10, 2024 $ 0.0609
-2.92%
$ 29.97 million $ 371,337
Sep 9, 2024 $ 0.0628
-0.34%
$ 30.87 million $ 428,105
Sep 8, 2024 $ 0.063
+2.00%
$ 30.96 million $ 152,665
Sep 7, 2024 $ 0.0617
+5.55%
$ 30.24 million $ 204,253
Sep 6, 2024 $ 0.0589
+0.98%
$ 28.85 million $ 211,585
Sep 5, 2024 $ 0.0583
-0.86%
$ 28.57 million $ 139,053
Sep 4, 2024 $ 0.0588
-5.34%
$ 28.82 million $ 289,736
Sep 3, 2024 $ 0.0622
-2.89%
$ 30.46 million $ 246,002
Sep 2, 2024 $ 0.0641
+1.38%
$ 31.38 million $ 304,525
Sep 1, 2024 $ 0.0632
+0.45%
$ 30.96 million $ 202,334
Aug 31, 2024 $ 0.0629
-2.23%
$ 30.81 million $ 146,931
Aug 30, 2024 $ 0.0645
-2.91%
$ 31.57 million $ 269,779
Aug 29, 2024 $ 0.0665
+0.29%
$ 32.54 million $ 274,858
Aug 28, 2024 $ 0.0663
-1.30%
$ 32.44 million $ 261,209
Aug 27, 2024 $ 0.0671
-5.23%
$ 32.87 million $ 252,628