Dimitra Historical Data

DMTR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.0409
+8.07%
$ 17.2 million $ 533,699
Nov 2, 2023 $ 0.0378
-6.51%
$ 15.91 million $ 485,388
Nov 1, 2023 $ 0.0404
+16.42%
$ 16.93 million $ 1.09 million
Oct 31, 2023 $ 0.0346
+7.24%
$ 14.5 million $ 191,525
Oct 30, 2023 $ 0.0327
-8.78%
$ 13.69 million $ 11,563
Oct 29, 2023 $ 0.0359
+6.83%
$ 15.02 million $ 263,216
Oct 28, 2023 $ 0.0334
+11.87%
$ 14 million $ 498,281
Oct 27, 2023 $ 0.0299
+17.54%
$ 12.52 million $ 496,514
Oct 26, 2023 $ 0.0254
-8.16%
$ 10.65 million $ 304,160
Oct 25, 2023 $ 0.0277
+5.64%
$ 11.6 million $ 506,162
Oct 24, 2023 $ 0.0262
+4.39%
$ 10.97 million $ 574,678
Oct 23, 2023 $ 0.0251
+56.90%
$ 10.51 million $ 931,054
Oct 22, 2023 $ 0.016
+1.75%
$ 6.71 million $ 102,599
Oct 21, 2023 $ 0.0157
+1.67%
$ 6.59 million $ 93,530
Oct 20, 2023 $ 0.0155
-5.69%
$ 6.48 million $ 134,732
Oct 19, 2023 $ 0.0164
+4.04%
$ 6.87 million $ 123,944
Oct 18, 2023 $ 0.0158
-1.00%
$ 6.6 million $ 54,498
Oct 17, 2023 $ 0.0159
-10.25%
$ 6.67 million $ 173,948
Oct 16, 2023 $ 0.0177
+0.57%
$ 7.43 million $ 103,099
Oct 15, 2023 $ 0.0177
+1.53%
$ 7.4 million $ 90,259
Oct 14, 2023 $ 0.0172
+3.26%
$ 7.22 million $ 84,811
Oct 13, 2023 $ 0.0167
+8.05%
$ 7 million $ 184,028
Oct 12, 2023 $ 0.0155
+1.58%
$ 6.48 million $ 85,324
Oct 11, 2023 $ 0.0152
-7.09%
$ 6.38 million $ 159,091
Oct 10, 2023 $ 0.0164
-8.53%
$ 6.86 million $ 205,194
Oct 9, 2023 $ 0.0179
+0.96%
$ 7.5 million $ 106,780
Oct 8, 2023 $ 0.0177
-2.51%
$ 7.43 million $ 46,956
Oct 7, 2023 $ 0.0183
+2.16%
$ 7.64 million $ 86,592
Oct 6, 2023 $ 0.0179
+0.40%
$ 7.48 million $ 83,730
Oct 5, 2023 $ 0.0178
+8.15%
$ 7.44 million $ 95,750
Oct 4, 2023 $ 0.0165
-7.08%
$ 6.89 million $ 19,800
Oct 3, 2023 $ 0.0177
-2.74%
$ 7.4 million $ 75,897
Oct 2, 2023 $ 0.0182
-10.91%
$ 7.59 million $ 234,347
Oct 1, 2023 $ 0.0204
+9.30%
$ 8.52 million $ 274,080
Sep 30, 2023 $ 0.0187
+0.36%
$ 7.8 million $ 210,952
Sep 29, 2023 $ 0.0208
+0.88%
$ 8.71 million $ 9,604
Sep 28, 2023 $ 0.0207
+31.75%
$ 8.63 million $ 11,815
Sep 27, 2023 $ 0.0157
-11.21%
$ 6.55 million $ 11,420
Sep 26, 2023 $ 0.0177
-7.39%
$ 7.38 million $ 93,042
Sep 25, 2023 $ 0.0191
-1.09%
$ 7.97 million $ 97,319
Sep 24, 2023 $ 0.0193
-3.89%
$ 8.06 million $ 71,316
Sep 23, 2023 $ 0.0201
+4.89%
$ 8.38 million $ 92,448
Sep 22, 2023 $ 0.0191
-2.59%
$ 7.97 million $ 58,535
Sep 21, 2023 $ 0.0196
-6.51%
$ 8.17 million $ 177,513
Sep 20, 2023 $ 0.021
+18.71%
$ 8.74 million $ 286,755
Sep 19, 2023 $ 0.0177
-5.85%
$ 7.36 million $ 124,877
Sep 18, 2023 $ 0.0188
+11.69%
$ 7.82 million $ 90,118
Sep 17, 2023 $ 0.0168
-2.32%
$ 7 million $ 45,193
Sep 16, 2023 $ 0.0172
-0.77%
$ 7.15 million $ 64,986
Sep 15, 2023 $ 0.0173
-0.31%
$ 7.21 million $ 146,546