Dimitra Historical Data

DMTR Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 2024 $ 0.199
-5.24%
$ 84.11 million $ 2.16 million
Mar 28, 2024 $ 0.21
+7.60%
$ 88.74 million $ 3.79 million
Mar 27, 2024 $ 0.195
+12.06%
$ 82.46 million $ 3.95 million
Mar 26, 2024 $ 0.174
-1.58%
$ 73.63 million $ 4.68 million
Mar 25, 2024 $ 0.177
-9.79%
$ 75.12 million $ 2.94 million
Mar 24, 2024 $ 0.196
-12.15%
$ 83.1 million $ 3.63 million
Mar 23, 2024 $ 0.224
+14.43%
$ 94.76 million $ 2.73 million
Mar 22, 2024 $ 0.195
-18.14%
$ 82.63 million $ 7.49 million
Mar 21, 2024 $ 0.238
+19.25%
$ 100.8 million $ 6.16 million
Mar 20, 2024 $ 0.2
+12.32%
$ 84.54 million $ 3.67 million
Mar 19, 2024 $ 0.178
-2.17%
$ 75.51 million $ 5.82 million
Mar 18, 2024 $ 0.182
+12.51%
$ 77.07 million $ 9.72 million
Mar 17, 2024 $ 0.162
+12.58%
$ 68.62 million $ 3.81 million
Mar 16, 2024 $ 0.144
-9.04%
$ 60.89 million $ 4.1 million
Mar 15, 2024 $ 0.159
+2.07%
$ 67.38 million $ 6.47 million
Mar 14, 2024 $ 0.152
+8.05%
$ 64.26 million $ 3.91 million
Mar 13, 2024 $ 0.14
+9.74%
$ 59.44 million $ 5.05 million
Mar 12, 2024 $ 0.127
-24.04%
$ 53.74 million $ 4.18 million
Mar 11, 2024 $ 0.157
+66.03%
$ 66.57 million $ 7.17 million
Mar 10, 2024 $ 0.0947
+2.37%
$ 40.09 million $ 3.68 million
Mar 9, 2024 $ 0.0926
+27.74%
$ 37.84 million $ 6.98 million
Mar 8, 2024 $ 0.0737
+41.65%
$ 30.13 million $ 3.04 million
Mar 7, 2024 $ 0.0521
+11.39%
$ 21.31 million $ 1.14 million
Mar 6, 2024 $ 0.0468
+7.64%
$ 19.13 million $ 797,213
Mar 5, 2024 $ 0.0435
-8.90%
$ 17.79 million $ 895,895
Mar 4, 2024 $ 0.0477
-10.40%
$ 19.51 million $ 989,200
Mar 3, 2024 $ 0.0532
+10.24%
$ 21.76 million $ 898,257
Mar 2, 2024 $ 0.0482
+13.83%
$ 19.72 million $ 872,256
Mar 1, 2024 $ 0.0423
-10.15%
$ 17.31 million $ 933,793
Feb 29, 2024 $ 0.0471
-10.09%
$ 19.26 million $ 808,886
Feb 28, 2024 $ 0.0524
-0.16%
$ 21.42 million $ 875,065
Feb 27, 2024 $ 0.0524
+18.79%
$ 21.43 million $ 1.62 million
Feb 26, 2024 $ 0.0441
+9.64%
$ 18.04 million $ 608,613
Feb 25, 2024 $ 0.0402
+3.49%
$ 16.45 million $ 258,029
Feb 24, 2024 $ 0.039
+8.22%
$ 15.94 million $ 358,430
Feb 23, 2024 $ 0.036
-2.21%
$ 14.74 million $ 355,449
Feb 22, 2024 $ 0.0369
-3.80%
$ 15.07 million $ 522,232
Feb 21, 2024 $ 0.0383
-2.95%
$ 15.67 million $ 526,223
Feb 20, 2024 $ 0.0396
-0.34%
$ 16.19 million $ 620,765
Feb 19, 2024 $ 0.0397
-4.68%
$ 16.25 million $ 730,012
Feb 18, 2024 $ 0.0417
+12.94%
$ 17.05 million $ 627,686