Dimitra Historical Data

DMTR Page 20
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 0.0176
-0.90%
$ 7.3 million $ 96,994
Sep 11, 2023 $ 0.0177
-0.26%
$ 7.37 million $ 208,434
Sep 10, 2023 $ 0.0178
-1.83%
$ 7.39 million $ 66,599
Sep 9, 2023 $ 0.0181
+0.40%
$ 7.53 million $ 45,790
Sep 8, 2023 $ 0.018
-0.99%
$ 7.5 million $ 76,635
Sep 7, 2023 $ 0.0182
-0.69%
$ 7.57 million $ 84,263
Sep 6, 2023 $ 0.0183
-6.28%
$ 7.63 million $ 93,849
Sep 5, 2023 $ 0.0195
-0.50%
$ 8.12 million $ 111,706
Sep 4, 2023 $ 0.0196
+2.93%
$ 8.16 million $ 72,659
Sep 3, 2023 $ 0.0191
-2.83%
$ 7.92 million $ 61,580
Sep 2, 2023 $ 0.0196
+0.61%
$ 8.16 million $ 41,391
Sep 1, 2023 $ 0.0195
+0.51%
$ 8.1 million $ 97,489
Aug 31, 2023 $ 0.0194
-3.13%
$ 8.05 million $ 78,669
Aug 30, 2023 $ 0.02
-3.53%
$ 8.31 million $ 123,883
Aug 29, 2023 $ 0.0207
+2.03%
$ 8.61 million $ 175,132
Aug 28, 2023 $ 0.0203
+7.11%
$ 8.44 million $ 151,974
Aug 27, 2023 $ 0.019
-0.31%
$ 7.88 million $ 184,311
Aug 26, 2023 $ 0.019
+1.47%
$ 7.91 million $ 279,537
Aug 25, 2023 $ 0.0188
-8.86%
$ 7.79 million $ 147,222
Aug 24, 2023 $ 0.0206
-3.86%
$ 8.55 million $ 105,895
Aug 23, 2023 $ 0.0214
+18.84%
$ 8.89 million $ 372,073
Aug 22, 2023 $ 0.018
-18.93%
$ 7.48 million $ 360,685
Aug 21, 2023 $ 0.0222
-9.06%
$ 9.23 million $ 387,425
Aug 20, 2023 $ 0.0244
-2.36%
$ 10.15 million $ 96,009
Aug 19, 2023 $ 0.025
-0.02%
$ 10.39 million $ 142,937
Aug 18, 2023 $ 0.025
-0.97%
$ 10.4 million $ 191,482
Aug 17, 2023 $ 0.0253
-28.59%
$ 10.5 million $ 163,256
Aug 16, 2023 $ 0.0354
+30.39%
$ 14.71 million $ 120,744
Aug 15, 2023 $ 0.0272
-6.93%
$ 11.28 million $ 259,253
Aug 14, 2023 $ 0.0292
+0.14%
$ 12.12 million $ 144,417
Aug 13, 2023 $ 0.0292
+23.52%
$ 12.11 million $ 191,092
Aug 12, 2023 $ 0.0237
-14.68%
$ 9.82 million $ 8,660
Aug 11, 2023 $ 0.0276
+1.80%
$ 11.48 million $ 4,753
Aug 9, 2023 $ 0.028
-4.62%
$ 11.63 million $ 207,446
Aug 8, 2023 $ 0.0294
+0.49%
$ 12.19 million $ 505,810
Aug 7, 2023 $ 0.0292
-0.28%
$ 12.12 million $ 130,974
Aug 6, 2023 $ 0.0293
-2.75%
$ 12.16 million $ 222,538
Aug 5, 2023 $ 0.0301
-2.31%
$ 12.5 million $ 105,719
Aug 4, 2023 $ 0.0308
+3.74%
$ 12.79 million $ 123,365
Aug 3, 2023 $ 0.0297
-0.06%
$ 12.32 million $ 129,978
Aug 2, 2023 $ 0.0296
-10.34%
$ 12.3 million $ 166,887
Aug 1, 2023 $ 0.033
-5.59%
$ 13.72 million $ 188,577
Jul 31, 2023 $ 0.035
+8.88%
$ 14.53 million $ 133,104
Jul 30, 2023 $ 0.0321
-3.65%
$ 13.34 million $ 363,649
Jul 29, 2023 $ 0.0334
+9.22%
$ 13.86 million $ 297,934
Jul 28, 2023 $ 0.0305
-1.85%
$ 12.68 million $ 258,470
Jul 27, 2023 $ 0.0311
+5.12%
$ 12.92 million $ 193,544
Jul 26, 2023 $ 0.0296
-16.26%
$ 12.3 million $ 450,326
Jul 25, 2023 $ 0.0354
+10.46%
$ 14.68 million $ 120,458
Jul 24, 2023 $ 0.032
-2.36%
$ 13.29 million $ 190,933