Dimitra Historical Data

DMTR Page 12
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $0.0348
+34.63%
$34.78 million $68,465
Feb 19, 2025 $0.0258
-15.87%
$25.83 million $174,349
Feb 18, 2025 $0.0307
+7.42%
$30.71 million $148,926
Feb 17, 2025 $0.0296
+6.87%
$29.62 million $208,835
Feb 16, 2025 $0.0277
+4.17%
$27.72 million $74,546
Feb 15, 2025 $0.0266
+13.64%
$26.61 million $104,722
Feb 14, 2025 $0.0234
-7.37%
$23.36 million $168,022
Feb 13, 2025 $0.0252
-2.71%
$25.22 million $68,778
Feb 12, 2025 $0.0259
-16.13%
$25.86 million $145,972
Feb 11, 2025 $0.0317
-6.51%
$31.73 million $543,977
Feb 10, 2025 $0.0339
+33.35%
$33.88 million $605,703
Feb 9, 2025 $0.0254
-7.68%
$25.41 million $303,315
Feb 8, 2025 $0.0275
+7.68%
$27.54 million $317,563
Feb 7, 2025 $0.0256
-2.57%
$25.58 million $293,615
Feb 6, 2025 $0.0263
-10.03%
$26.35 million $294,373
Feb 5, 2025 $0.0294
-11.02%
$29.4 million $662,940
Feb 4, 2025 $0.033
+22.29%
$33.04 million $506,508
Feb 3, 2025 $0.027
-19.55%
$27.01 million $2.27 million
Feb 2, 2025 $0.0336
-5.32%
$33.58 million $622,274
Feb 1, 2025 $0.0354
-13.56%
$18.61 million $631,311
Jan 31, 2025 $0.041
+7.69%
$21.5 million $612,855
Jan 30, 2025 $0.0381
-7.02%
$20 million $254,104
Jan 29, 2025 $0.041
+6.35%
$21.5 million $839,750
Jan 28, 2025 $0.0388
+1.10%
$20.37 million $449,989
Jan 27, 2025 $0.0387
-50.51%
$20.31 million $3.03 million
Jan 26, 2025 $0.0782
+7.38%
$41.03 million $699,992
Jan 25, 2025 $0.0728
-6.94%
$38.21 million $606,400
Jan 24, 2025 $0.0782
-2.65%
$41.06 million $445,566
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