Dimitra Historical Data

DMTR Page 13
Download
Date Close Price change Market cap Trading volume
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
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