Dimitra Historical Data

DMTR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0816
+5.39%
$ 40.2 million $ 446,539
Jul 8, 2024 $ 0.0774
+5.35%
$ 38.15 million $ 653,507
Jul 7, 2024 $ 0.0735
-9.81%
$ 36.21 million $ 346,035
Jul 6, 2024 $ 0.0815
+6.34%
$ 37.76 million $ 546,107
Jul 5, 2024 $ 0.0766
-2.08%
$ 35.51 million $ 1.5 million
Jul 4, 2024 $ 0.0783
-10.76%
$ 36.26 million $ 960,544
Jul 3, 2024 $ 0.0877
-2.08%
$ 40.63 million $ 658,838
Jul 2, 2024 $ 0.0896
-2.20%
$ 41.5 million $ 377,080
Jul 1, 2024 $ 0.0916
-8.25%
$ 42.42 million $ 820,537
Jun 30, 2024 $ 0.0998
+3.09%
$ 46.23 million $ 342,792
Jun 29, 2024 $ 0.0968
-2.74%
$ 44.64 million $ 385,948
Jun 28, 2024 $ 0.0995
-3.18%
$ 45.9 million $ 301,578
Jun 27, 2024 $ 0.103
-4.60%
$ 47.55 million $ 630,962
Jun 26, 2024 $ 0.108
-7.29%
$ 49.84 million $ 1.06 million
Jun 25, 2024 $ 0.117
+28.06%
$ 53.76 million $ 1.67 million
Jun 24, 2024 $ 0.091
+12.33%
$ 41.98 million $ 1.46 million
Jun 23, 2024 $ 0.081
-6.03%
$ 37.37 million $ 521,884
Jun 22, 2024 $ 0.0862
+3.89%
$ 39.75 million $ 732,504
Jun 21, 2024 $ 0.083
-18.24%
$ 38.26 million $ 1.23 million
Jun 20, 2024 $ 0.102
-2.37%
$ 46.8 million $ 596,244
Jun 19, 2024 $ 0.104
+9.99%
$ 47.94 million $ 682,002
Jun 18, 2024 $ 0.0946
-16.24%
$ 43.58 million $ 1.5 million
Jun 17, 2024 $ 0.113
-12.36%
$ 52.11 million $ 1.07 million
Jun 16, 2024 $ 0.129
+2.38%
$ 59.46 million $ 716,244
Jun 15, 2024 $ 0.126
-12.63%
$ 58.01 million $ 2.45 million
Jun 14, 2024 $ 0.144
+35.45%
$ 66.46 million $ 4.72 million
Jun 13, 2024 $ 0.107
-5.28%
$ 49.06 million $ 1.16 million
Jun 12, 2024 $ 0.113
+18.74%
$ 51.8 million $ 1.3 million
Jun 11, 2024 $ 0.0948
-8.23%
$ 43.62 million $ 763,736
Jun 10, 2024 $ 0.103
-3.98%
$ 47.53 million $ 745,979
Jun 9, 2024 $ 0.108
-0.96%
$ 49.5 million $ 241,988
Jun 8, 2024 $ 0.109
-6.94%
$ 49.63 million $ 506,288
Jun 7, 2024 $ 0.117
-3.08%
$ 53.34 million $ 924,447
Jun 6, 2024 $ 0.12
-5.07%
$ 55.04 million $ 1 million
Jun 5, 2024 $ 0.127
+18.61%
$ 57.98 million $ 1.52 million
Jun 4, 2024 $ 0.107
+2.11%
$ 48.88 million $ 884,700
Jun 3, 2024 $ 0.105
+2.67%
$ 47.87 million $ 687,713
Jun 2, 2024 $ 0.102
-5.69%
$ 46.62 million $ 666,076
Jun 1, 2024 $ 0.108
-2.74%
$ 49.4 million $ 470,793
May 31, 2024 $ 0.111
-0.11%
$ 50.79 million $ 711,169
May 30, 2024 $ 0.111
+3.87%
$ 50.85 million $ 704,339
May 29, 2024 $ 0.107
-8.18%
$ 48.96 million $ 950,899
May 28, 2024 $ 0.117
-4.36%
$ 53.32 million $ 743,760
May 27, 2024 $ 0.122
+2.24%
$ 55.76 million $ 948,843
May 26, 2024 $ 0.119
+2.24%
$ 54.54 million $ 690,739
May 25, 2024 $ 0.117
-3.77%
$ 53.05 million $ 1.03 million
May 24, 2024 $ 0.121
-2.42%
$ 55.13 million $ 856,965
May 23, 2024 $ 0.124
-1.65%
$ 56.49 million $ 894,856
May 22, 2024 $ 0.126
-1.94%
$ 57.44 million $ 1.22 million
May 21, 2024 $ 0.129
-12.22%
$ 58.58 million $ 1.4 million