Dimitra Historical Data

DMTR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.0356
+9.37%
$ 13.3 million $ 359,387
Dec 20, 2023 $ 0.0325
+2.89%
$ 12.17 million $ 364,458
Dec 19, 2023 $ 0.0317
-2.83%
$ 11.86 million $ 339,363
Dec 18, 2023 $ 0.0326
+7.91%
$ 12.21 million $ 392,153
Dec 17, 2023 $ 0.0302
-6.35%
$ 11.31 million $ 384,094
Dec 16, 2023 $ 0.0323
-7.57%
$ 12.08 million $ 477,019
Dec 15, 2023 $ 0.0349
-9.96%
$ 13.07 million $ 532,125
Dec 14, 2023 $ 0.0391
-0.54%
$ 14.62 million $ 485,133
Dec 13, 2023 $ 0.0392
+10.08%
$ 14.64 million $ 631,464
Dec 12, 2023 $ 0.0356
-10.57%
$ 13.3 million $ 616,574
Dec 11, 2023 $ 0.0398
-8.61%
$ 14.87 million $ 1 million
Dec 10, 2023 $ 0.0437
+11.47%
$ 16.33 million $ 585,262
Dec 9, 2023 $ 0.0392
+0.28%
$ 14.64 million $ 443,705
Dec 8, 2023 $ 0.0391
+15.16%
$ 14.59 million $ 497,195
Dec 7, 2023 $ 0.034
+2.31%
$ 12.71 million $ 481,493
Dec 6, 2023 $ 0.0334
-4.07%
$ 12.47 million $ 448,552
Dec 5, 2023 $ 0.0349
+15.92%
$ 13.02 million $ 920,867
Dec 4, 2023 $ 0.0301
+1.83%
$ 11.23 million $ 572,828
Dec 3, 2023 $ 0.0295
-7.64%
$ 11.02 million $ 567,301
Dec 2, 2023 $ 0.032
-2.11%
$ 11.91 million $ 339,053
Dec 1, 2023 $ 0.0327
+8.44%
$ 12.17 million $ 463,775
Nov 30, 2023 $ 0.03
+0.60%
$ 11.19 million $ 296,295
Nov 29, 2023 $ 0.0298
+1.58%
$ 11.11 million $ 413,213
Nov 28, 2023 $ 0.0294
-4.54%
$ 10.91 million $ 531,485
Nov 27, 2023 $ 0.0308
-6.36%
$ 11.43 million $ 473,721
Nov 26, 2023 $ 0.0327
-1.71%
$ 12.14 million $ 302,094
Nov 25, 2023 $ 0.0332
-5.72%
$ 12.35 million $ 595,834
Nov 24, 2023 $ 0.0354
+4.58%
$ 13.15 million $ 399,675
Nov 23, 2023 $ 0.0338
-9.12%
$ 12.57 million $ 325,130
Nov 22, 2023 $ 0.0372
+18.95%
$ 13.82 million $ 391,109
Nov 21, 2023 $ 0.0312
-15.48%
$ 11.62 million $ 480,037
Nov 20, 2023 $ 0.037
-1.15%
$ 15.56 million $ 622,138
Nov 19, 2023 $ 0.0374
+1.07%
$ 15.74 million $ 538,974
Nov 18, 2023 $ 0.037
-4.63%
$ 15.57 million $ 483,091
Nov 17, 2023 $ 0.0387
-3.72%
$ 16.27 million $ 513,575
Nov 16, 2023 $ 0.0401
-10.95%
$ 16.89 million $ 450,199
Nov 15, 2023 $ 0.0449
+25.00%
$ 18.9 million $ 767,078
Nov 14, 2023 $ 0.0359
+1.34%
$ 15.1 million $ 309,048
Nov 13, 2023 $ 0.0354
-11.86%
$ 14.9 million $ 579,256
Nov 12, 2023 $ 0.0402
+1.44%
$ 16.93 million $ 195,186
Nov 11, 2023 $ 0.0396
-5.18%
$ 16.67 million $ 459,717
Nov 10, 2023 $ 0.0418
-8.35%
$ 17.58 million $ 735,596
Nov 9, 2023 $ 0.0456
+10.96%
$ 19.19 million $ 973,982
Nov 8, 2023 $ 0.0412
+14.03%
$ 17.39 million $ 583,915
Nov 7, 2023 $ 0.0361
-2.17%
$ 15.21 million $ 257,163
Nov 6, 2023 $ 0.0369
-4.39%
$ 15.54 million $ 582,458
Nov 5, 2023 $ 0.0388
+0.80%
$ 16.33 million $ 240,338
Nov 4, 2023 $ 0.0385
-5.84%
$ 16.2 million $ 306,894
Nov 3, 2023 $ 0.0409
+8.07%
$ 17.2 million $ 533,699
Nov 2, 2023 $ 0.0378
-6.51%
$ 15.91 million $ 485,388