Dimitra Historical Data

DMTR Page 17
Download
Date Close Price change Market cap Trading volume
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
May 20, 2024 $0.147
+6.70%
$66.73 million $1.13 million
May 19, 2024 $0.138
-0.16%
$62.54 million $505,632
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