Dimitra Historical Data

DMTR Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2024 $0.092
+0.82%
$46.34 million $755,025
Oct 16, 2024 $0.0912
-1.02%
$45.96 million $354,731
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