Dimitra Historical Data

DMTR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 0.0407
+15.85%
$ 15.93 million $ 283,213
Feb 8, 2024 $ 0.0352
-2.39%
$ 13.75 million $ 179,540
Feb 7, 2024 $ 0.036
+3.47%
$ 14.09 million $ 255,967
Feb 6, 2024 $ 0.0347
-3.01%
$ 13.57 million $ 241,932
Feb 5, 2024 $ 0.0357
-0.84%
$ 13.97 million $ 263,800
Feb 4, 2024 $ 0.036
+5.94%
$ 14.09 million $ 187,383
Feb 3, 2024 $ 0.034
-3.93%
$ 13.3 million $ 166,115
Feb 2, 2024 $ 0.0354
+0.11%
$ 13.85 million $ 200,734
Feb 1, 2024 $ 0.0353
-2.96%
$ 13.8 million $ 235,482
Jan 31, 2024 $ 0.0364
+1.77%
$ 14.22 million $ 236,587
Jan 30, 2024 $ 0.0357
-2.42%
$ 13.97 million $ 259,505
Jan 29, 2024 $ 0.0366
-3.01%
$ 14.31 million $ 159,054
Jan 28, 2024 $ 0.0377
-0.75%
$ 14.75 million $ 277,752
Jan 27, 2024 $ 0.038
+3.33%
$ 14.86 million $ 168,748
Jan 26, 2024 $ 0.0368
+8.46%
$ 14.39 million $ 230,614
Jan 25, 2024 $ 0.0339
-2.22%
$ 13.27 million $ 161,389
Jan 24, 2024 $ 0.0347
+1.39%
$ 13.58 million $ 192,911
Jan 23, 2024 $ 0.0342
+2.01%
$ 13.39 million $ 406,338
Jan 22, 2024 $ 0.0336
+0.62%
$ 13.12 million $ 335,695
Jan 21, 2024 $ 0.0334
-6.23%
$ 13.07 million $ 224,291
Jan 20, 2024 $ 0.0356
+2.58%
$ 13.94 million $ 239,562
Jan 19, 2024 $ 0.0347
+6.61%
$ 13.59 million $ 467,707
Jan 18, 2024 $ 0.0326
-9.39%
$ 12.75 million $ 425,152
Jan 17, 2024 $ 0.0359
-1.71%
$ 14.03 million $ 311,686
Jan 16, 2024 $ 0.0365
+5.94%
$ 14.27 million $ 612,852
Jan 15, 2024 $ 0.0344
+3.08%
$ 13.47 million $ 246,556
Jan 14, 2024 $ 0.0334
-5.18%
$ 13.07 million $ 373,688
Jan 13, 2024 $ 0.0353
+1.49%
$ 13.81 million $ 312,602
Jan 12, 2024 $ 0.0345
-9.47%
$ 13.5 million $ 526,631
Jan 11, 2024 $ 0.0382
+6.77%
$ 14.94 million $ 551,987
Jan 10, 2024 $ 0.0359
-0.12%
$ 14.02 million $ 547,990
Jan 9, 2024 $ 0.0359
-5.31%
$ 14.04 million $ 435,642
Jan 8, 2024 $ 0.0379
+1.53%
$ 14.82 million $ 599,366
Jan 7, 2024 $ 0.0373
+2.11%
$ 14.6 million $ 404,313
Jan 6, 2024 $ 0.0367
-4.62%
$ 13.72 million $ 304,077
Jan 5, 2024 $ 0.0385
-8.15%
$ 14.39 million $ 445,244
Jan 4, 2024 $ 0.0418
-7.55%
$ 15.61 million $ 460,566
Jan 3, 2024 $ 0.0452
+4.77%
$ 16.89 million $ 927,875
Jan 2, 2024 $ 0.0431
+6.95%
$ 16.13 million $ 1.67 million
Jan 1, 2024 $ 0.0403
+23.51%
$ 15.08 million $ 799,379
Dec 31, 2023 $ 0.0326
-0.06%
$ 12.18 million $ 125,277
Dec 30, 2023 $ 0.0326
+2.20%
$ 12.19 million $ 259,759
Dec 29, 2023 $ 0.0319
+0.24%
$ 11.93 million $ 197,539
Dec 28, 2023 $ 0.0318
-4.54%
$ 11.9 million $ 347,182
Dec 27, 2023 $ 0.0332
+4.61%
$ 12.42 million $ 278,720
Dec 26, 2023 $ 0.0317
+3.20%
$ 11.87 million $ 415,863
Dec 25, 2023 $ 0.0308
-0.85%
$ 11.5 million $ 412,111
Dec 24, 2023 $ 0.031
-7.05%
$ 11.61 million $ 339,550
Dec 23, 2023 $ 0.0334
-3.84%
$ 12.49 million $ 219,174
Dec 22, 2023 $ 0.0347
-2.09%
$ 12.99 million $ 256,828