Dimitra Historical Data

DMTR Page 13
Download
Date Close Price change Market cap Trading volume
Aug 26, 2024 $ 0.0708
-4.19%
$ 34.69 million $ 261,975
Aug 25, 2024 $ 0.0739
-2.41%
$ 36.2 million $ 311,537
Aug 24, 2024 $ 0.0758
+18.00%
$ 36.99 million $ 749,424
Aug 23, 2024 $ 0.0642
+9.90%
$ 31.35 million $ 595,504
Aug 22, 2024 $ 0.0584
-4.50%
$ 28.53 million $ 223,911
Aug 21, 2024 $ 0.0612
+0.25%
$ 29.87 million $ 370,319
Aug 20, 2024 $ 0.061
+3.82%
$ 29.8 million $ 367,975
Aug 19, 2024 $ 0.0588
-5.88%
$ 28.7 million $ 266,855
Aug 18, 2024 $ 0.0624
-2.07%
$ 30.49 million $ 141,338
Aug 17, 2024 $ 0.0638
-1.67%
$ 30.94 million $ 228,015
Aug 16, 2024 $ 0.0649
+6.15%
$ 31.47 million $ 307,875
Aug 15, 2024 $ 0.0611
-7.18%
$ 29.64 million $ 368,885
Aug 14, 2024 $ 0.0657
+5.49%
$ 31.87 million $ 267,524
Aug 13, 2024 $ 0.0623
+0.78%
$ 30.21 million $ 312,778
Aug 12, 2024 $ 0.0618
+1.30%
$ 29.98 million $ 340,503
Aug 11, 2024 $ 0.061
-4.50%
$ 29.6 million $ 206,908
Aug 10, 2024 $ 0.0639
-2.97%
$ 31.75 million $ 199,293
Aug 9, 2024 $ 0.0658
+0.07%
$ 32.72 million $ 255,192
Aug 8, 2024 $ 0.0658
+11.73%
$ 32.7 million $ 562,381
Aug 7, 2024 $ 0.0589
-10.11%
$ 29.27 million $ 572,781
Aug 6, 2024 $ 0.0655
+9.65%
$ 32.56 million $ 966,580
Aug 5, 2024 $ 0.0597
-4.68%
$ 29.69 million $ 1.1 million
Aug 4, 2024 $ 0.0627
-8.88%
$ 31.15 million $ 544,949
Aug 3, 2024 $ 0.0688
-3.25%
$ 34.12 million $ 392,890
Aug 2, 2024 $ 0.0711
-16.72%
$ 35.27 million $ 647,217
Aug 1, 2024 $ 0.0854
+4.82%
$ 42.35 million $ 655,187
Jul 31, 2024 $ 0.0814
-6.45%
$ 40.4 million $ 509,831
Jul 30, 2024 $ 0.0871
-3.27%
$ 43.19 million $ 329,378
Jul 29, 2024 $ 0.09
-1.50%
$ 44.65 million $ 297,448
Jul 28, 2024 $ 0.0914
-1.60%
$ 45.33 million $ 315,668
Jul 27, 2024 $ 0.0929
-5.11%
$ 46.01 million $ 515,137
Jul 26, 2024 $ 0.0979
+4.60%
$ 48.49 million $ 466,063
Jul 25, 2024 $ 0.0936
-6.70%
$ 46.36 million $ 521,092
Jul 24, 2024 $ 0.1
+0.90%
$ 49.69 million $ 500,799
Jul 23, 2024 $ 0.0994
+2.10%
$ 49.25 million $ 743,070
Jul 22, 2024 $ 0.0973
-3.22%
$ 48.23 million $ 402,086
Jul 21, 2024 $ 0.101
-0.85%
$ 49.84 million $ 380,728
Jul 20, 2024 $ 0.101
+7.59%
$ 50.02 million $ 686,250
Jul 19, 2024 $ 0.0943
+10.39%
$ 46.49 million $ 509,564
Jul 18, 2024 $ 0.0854
+2.26%
$ 42.11 million $ 353,134
Jul 17, 2024 $ 0.0835
-3.72%
$ 41.18 million $ 660,657
Jul 16, 2024 $ 0.0868
+3.77%
$ 42.77 million $ 633,809
Jul 15, 2024 $ 0.0836
+12.16%
$ 41.22 million $ 642,118
Jul 14, 2024 $ 0.0745
-1.05%
$ 36.75 million $ 437,121
Jul 13, 2024 $ 0.0753
+1.77%
$ 37.11 million $ 430,669
Jul 12, 2024 $ 0.074
+1.33%
$ 36.46 million $ 355,279
Jul 11, 2024 $ 0.0731
-5.00%
$ 35.98 million $ 441,004
Jul 10, 2024 $ 0.0769
-5.78%
$ 37.88 million $ 645,453
Jul 9, 2024 $ 0.0816
+5.39%
$ 40.2 million $ 446,539
Jul 8, 2024 $ 0.0774
+5.35%
$ 38.15 million $ 653,507