Dimitra Historical Data

DMTR Page 18
Download
Date Close Price change Market cap Trading volume
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
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