Dimitra Historical Data

DMTR Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.138
-4.69%
$ 62.23 million $ 849,667
May 17, 2024 $ 0.145
+0.23%
$ 65.29 million $ 1.01 million
May 16, 2024 $ 0.144
+0.22%
$ 65.14 million $ 1.34 million
May 15, 2024 $ 0.144
+6.16%
$ 65.01 million $ 1.35 million
May 14, 2024 $ 0.136
-8.14%
$ 61.24 million $ 816,427
May 13, 2024 $ 0.148
+1.55%
$ 66.67 million $ 953,910
May 12, 2024 $ 0.145
-1.72%
$ 65.65 million $ 398,792
May 11, 2024 $ 0.148
-2.42%
$ 66.68 million $ 568,872
May 10, 2024 $ 0.152
-0.85%
$ 68.33 million $ 1.21 million
May 9, 2024 $ 0.153
+16.54%
$ 68.91 million $ 1.26 million
May 8, 2024 $ 0.131
-4.64%
$ 59.13 million $ 779,446
May 7, 2024 $ 0.138
+0.56%
$ 62 million $ 977,040
May 6, 2024 $ 0.137
-5.73%
$ 61.66 million $ 1.06 million
May 5, 2024 $ 0.145
+4.12%
$ 65.41 million $ 588,506
May 4, 2024 $ 0.139
-3.68%
$ 61.09 million $ 912,502
May 3, 2024 $ 0.145
+3.43%
$ 63.43 million $ 752,569
May 2, 2024 $ 0.14
+10.85%
$ 61.32 million $ 911,222
May 1, 2024 $ 0.126
-4.29%
$ 55.32 million $ 949,767
Apr 30, 2024 $ 0.132
-9.00%
$ 57.64 million $ 1.36 million
Apr 29, 2024 $ 0.145
-4.03%
$ 63.36 million $ 687,176
Apr 28, 2024 $ 0.151
+3.22%
$ 66.03 million $ 790,985
Apr 27, 2024 $ 0.146
-3.94%
$ 64.23 million $ 722,042
Apr 26, 2024 $ 0.152
-2.28%
$ 66.87 million $ 805,555
Apr 25, 2024 $ 0.156
-0.93%
$ 68.42 million $ 747,259
Apr 24, 2024 $ 0.157
-10.83%
$ 69.07 million $ 1.1 million
Apr 23, 2024 $ 0.176
+1.27%
$ 77.43 million $ 2.27 million
Apr 22, 2024 $ 0.174
-1.49%
$ 76.46 million $ 963,135
Apr 21, 2024 $ 0.176
-7.56%
$ 77.62 million $ 1.36 million
Apr 20, 2024 $ 0.191
+13.13%
$ 83.59 million $ 1.35 million
Apr 19, 2024 $ 0.169
+6.50%
$ 73.88 million $ 1.54 million
Apr 18, 2024 $ 0.158
+14.05%
$ 69.37 million $ 1.1 million
Apr 17, 2024 $ 0.139
-10.97%
$ 60.83 million $ 1.77 million
Apr 16, 2024 $ 0.156
+1.89%
$ 68.33 million $ 1.09 million
Apr 15, 2024 $ 0.153
-10.77%
$ 67.06 million $ 1.63 million
Apr 14, 2024 $ 0.172
+3.60%
$ 75.16 million $ 2.06 million
Apr 13, 2024 $ 0.166
-6.96%
$ 72.09 million $ 3.23 million
Apr 12, 2024 $ 0.178
-6.90%
$ 77.49 million $ 2.27 million
Apr 11, 2024 $ 0.191
-3.69%
$ 83.23 million $ 2.11 million
Apr 10, 2024 $ 0.199
-3.18%
$ 86.41 million $ 1.95 million
Apr 9, 2024 $ 0.203
-5.20%
$ 88.33 million $ 2.25 million
Apr 8, 2024 $ 0.214
-11.13%
$ 93.18 million $ 2.86 million
Apr 7, 2024 $ 0.241
+26.73%
$ 104.85 million $ 4.34 million
Apr 6, 2024 $ 0.19
+3.02%
$ 80.5 million $ 1.2 million
Apr 5, 2024 $ 0.185
-4.53%
$ 78.13 million $ 1.4 million
Apr 4, 2024 $ 0.193
+5.55%
$ 81.84 million $ 1.42 million
Apr 3, 2024 $ 0.183
+2.03%
$ 77.54 million $ 1.89 million
Apr 2, 2024 $ 0.179
-2.67%
$ 75.99 million $ 1.57 million
Apr 1, 2024 $ 0.184
+6.15%
$ 78.07 million $ 1.7 million
Mar 31, 2024 $ 0.174
-4.77%
$ 73.55 million $ 1.27 million
Mar 30, 2024 $ 0.182
-8.18%
$ 77.23 million $ 1.43 million