Dimitra Historical Data

DMTR Page 21
Download
Date Close Price change Market cap Trading volume
Jul 23, 2023 $ 0.0328
+1.77%
$ 13.61 million $ 307,998
Jul 22, 2023 $ 0.0322
-6.14%
$ 13.38 million $ 132,124
Jul 21, 2023 $ 0.0343
+3.49%
$ 14.24 million $ 545,053
Jul 20, 2023 $ 0.0331
+3.49%
$ 13.76 million $ 421,189
Jul 19, 2023 $ 0.032
-8.76%
$ 13.3 million $ 245,860
Jul 18, 2023 $ 0.0351
+0.87%
$ 14.58 million $ 580,617
Jul 17, 2023 $ 0.0348
+0.31%
$ 14.45 million $ 389,613
Jul 16, 2023 $ 0.0347
-2.80%
$ 14.41 million $ 429,525
Jul 15, 2023 $ 0.0357
-1.80%
$ 14.83 million $ 291,045
Jul 14, 2023 $ 0.0364
+0.79%
$ 15.1 million $ 747,282
Jul 13, 2023 $ 0.0361
+0.78%
$ 14.98 million $ 777,959
Jul 12, 2023 $ 0.0366
+2.18%
$ 15.18 million $ 165,036
Jul 11, 2023 $ 0.0358
-0.03%
$ 14.85 million $ 365,067
Jul 10, 2023 $ 0.0358
+6.32%
$ 14.86 million $ 684,466
Jul 9, 2023 $ 0.0337
-5.70%
$ 13.97 million $ 480,480
Jul 8, 2023 $ 0.0357
-1.20%
$ 14.82 million $ 304,052
Jul 7, 2023 $ 0.0361
+0.61%
$ 15 million $ 631,004
Jul 6, 2023 $ 0.0359
-1.39%
$ 14.9 million $ 457,886
Jul 5, 2023 $ 0.0364
-4.25%
$ 15.11 million $ 554,039
Jul 4, 2023 $ 0.038
-9.61%
$ 15.79 million $ 714,386
Jul 3, 2023 $ 0.0421
+1.99%
$ 17.46 million $ 461,195
Jul 2, 2023 $ 0.0412
-5.95%
$ 17.12 million $ 703,537
Jul 1, 2023 $ 0.0438
-1.09%
$ 18.21 million $ 361,721
Jun 30, 2023 $ 0.0443
+4.08%
$ 18.41 million $ 615,900
Jun 29, 2023 $ 0.0426
+1.84%
$ 17.68 million $ 529,771
Jun 28, 2023 $ 0.0418
-7.92%
$ 17.35 million $ 687,792
Jun 27, 2023 $ 0.0454
+3.49%
$ 18.86 million $ 608,547
Jun 26, 2023 $ 0.0439
-11.37%
$ 18.23 million $ 896,201
Jun 25, 2023 $ 0.0495
-3.68%
$ 20.54 million $ 591,089
Jun 24, 2023 $ 0.0514
-3.41%
$ 21.35 million $ 794,115
Jun 23, 2023 $ 0.0533
+14.31%
$ 22.12 million $ 905,370
Jun 22, 2023 $ 0.0466
-4.16%
$ 19.35 million $ 554,810
Jun 21, 2023 $ 0.0489
+21.28%
$ 20.31 million $ 1.87 million
Jun 20, 2023 $ 0.0403
+4.02%
$ 16.74 million $ 365,634
Jun 19, 2023 $ 0.0386
-0.31%
$ 16.04 million $ 227,232
Jun 18, 2023 $ 0.0387
-1.28%
$ 16.09 million $ 231,526
Jun 17, 2023 $ 0.0392
+10.31%
$ 16.28 million $ 379,338
Jun 16, 2023 $ 0.0355
-2.55%
$ 14.76 million $ 513,607
Jun 15, 2023 $ 0.0366
+8.74%
$ 15.21 million $ 713,719
Jun 14, 2023 $ 0.034
-2.84%
$ 14.13 million $ 771,563
Jun 13, 2023 $ 0.035
-0.43%
$ 14.68 million $ 872,847
Jun 12, 2023 $ 0.0352
-6.36%
$ 14.73 million $ 1.29 million
Jun 11, 2023 $ 0.0375
-1.57%
$ 15.7 million $ 444,895
Jun 10, 2023 $ 0.038
-7.89%
$ 15.94 million $ 978,154
Jun 9, 2023 $ 0.0413
-3.64%
$ 17.32 million $ 489,664
Jun 8, 2023 $ 0.0429
+5.01%
$ 17.98 million $ 612,243
Jun 7, 2023 $ 0.0409
-14.94%
$ 17.12 million $ 1.24 million
Jun 6, 2023 $ 0.0481
+13.57%
$ 20.15 million $ 1.22 million
Jun 5, 2023 $ 0.0423
-6.25%
$ 17.74 million $ 714,766
Jun 4, 2023 $ 0.0451
+1.45%
$ 18.9 million $ 493,903