Dimitra Historical Data

DMTR Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 2023 $ 0.0444
-4.45%
$ 18.61 million $ 486,034
Jun 2, 2023 $ 0.0465
+6.01%
$ 19.47 million $ 918,596
Jun 1, 2023 $ 0.0439
-0.99%
$ 18.38 million $ 950,770
May 31, 2023 $ 0.0444
-16.42%
$ 18.59 million $ 967,816
May 30, 2023 $ 0.0531
+6.07%
$ 22.24 million $ 1.68 million
May 29, 2023 $ 0.05
+6.65%
$ 20.96 million $ 1.76 million
May 28, 2023 $ 0.047
+6.90%
$ 19.69 million $ 1.08 million
May 27, 2023 $ 0.0439
-1.34%
$ 18.41 million $ 366,286
May 26, 2023 $ 0.0446
+5.14%
$ 18.67 million $ 784,629
May 25, 2023 $ 0.0424
-5.29%
$ 17.76 million $ 556,113
May 24, 2023 $ 0.0447
+3.52%
$ 18.75 million $ 667,301
May 23, 2023 $ 0.0432
+5.43%
$ 18.1 million $ 686,655
May 22, 2023 $ 0.041
-1.98%
$ 17.18 million $ 417,627
May 21, 2023 $ 0.0418
-3.91%
$ 17.52 million $ 502,609
May 20, 2023 $ 0.0435
-6.20%
$ 18.22 million $ 587,233
May 19, 2023 $ 0.0464
+0.62%
$ 19.43 million $ 468,755
May 18, 2023 $ 0.0461
-3.90%
$ 19.32 million $ 701,603
May 17, 2023 $ 0.0484
+2.10%
$ 20.28 million $ 1.12 million
May 16, 2023 $ 0.0474
+1.91%
$ 19.87 million $ 1.48 million
May 15, 2023 $ 0.0465
-15.98%
$ 19.47 million $ 1.63 million
May 14, 2023 $ 0.0554
+0.27%
$ 23.19 million $ 1.39 million
May 13, 2023 $ 0.0552
+13.86%
$ 23.13 million $ 1.46 million
May 12, 2023 $ 0.0485
+32.01%
$ 20.32 million $ 2.51 million
May 11, 2023 $ 0.0369
-14.01%
$ 15.46 million $ 1.74 million
May 10, 2023 $ 0.043
+19.62%
$ 18.02 million $ 3.8 million
May 9, 2023 $ 0.0359
-9.12%
$ 15.03 million $ 1.95 million
May 8, 2023 $ 0.0395
-12.61%
$ 16.55 million $ 2.06 million
May 7, 2023 $ 0.0454
+5.81%
$ 19.01 million $ 1.07 million
May 6, 2023 $ 0.0428
-13.61%
$ 17.93 million $ 2.49 million
May 5, 2023 $ 0.0494
-13.87%
$ 20.71 million $ 2.42 million
May 4, 2023 $ 0.0573
+5.00%
$ 24.01 million $ 1.2 million
May 3, 2023 $ 0.0545
-7.65%
$ 22.83 million $ 1.77 million
May 2, 2023 $ 0.0596
-4.90%
$ 24.96 million $ 3.18 million
May 1, 2023 $ 0.0626
-5.51%
$ 26.24 million $ 2.62 million
Apr 30, 2023 $ 0.0663
+8.63%
$ 27.77 million $ 2.99 million
Apr 29, 2023 $ 0.061
-6.66%
$ 25.56 million $ 1.99 million
Apr 28, 2023 $ 0.0653
-5.62%
$ 27.35 million $ 2.69 million
Apr 27, 2023 $ 0.0692
-3.04%
$ 28.99 million $ 2.06 million
Apr 26, 2023 $ 0.0712
-11.55%
$ 29.84 million $ 2.95 million
Apr 25, 2023 $ 0.0814
+2.50%
$ 34.11 million $ 1.13 million
Apr 24, 2023 $ 0.0794
-7.84%
$ 33.28 million $ 3.01 million
Apr 23, 2023 $ 0.0862
+12.97%
$ 36.14 million $ 2.9 million