Dimitra Historical Data

DMTR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0148
+2.54%
$ 9.55 million $ 233,554
Jan 4, 2026 $ 0.0144
+1.41%
$ 9.31 million $ 173,631
Jan 3, 2026 $ 0.0142
-1.27%
$ 9.18 million $ 142,298
Jan 2, 2026 $ 0.0144
+1.36%
$ 9.3 million $ 543,879
Jan 1, 2026 $ 0.0143
-4.99%
$ 9.25 million $ 258,474
Dec 31, 2025 $ 0.0151
-1.64%
$ 9.73 million $ 282,863
Dec 30, 2025 $ 0.0155
-2.28%
$ 9.9 million $ 264,740
Dec 29, 2025 $ 0.0159
-3.22%
$ 10.21 million $ 311,512
Dec 28, 2025 $ 0.0164
-4.54%
$ 10.56 million $ 253,042
Dec 27, 2025 $ 0.0172
+11.46%
$ 11.07 million $ 400,005
Dec 26, 2025 $ 0.0154
+3.28%
$ 9.92 million $ 191,723
Dec 25, 2025 $ 0.015
+2.39%
$ 9.63 million $ 250,294
Dec 24, 2025 $ 0.0146
+0.76%
$ 9.41 million $ 189,383
Dec 23, 2025 $ 0.0145
-0.77%
$ 9.32 million $ 177,900
Dec 22, 2025 $ 0.0146
+0.09%
$ 9.37 million $ 205,201
Dec 21, 2025 $ 0.0144
+0.64%
$ 9.39 million $ 149,470
Dec 20, 2025 $ 0.0144
+2.45%
$ 9.2 million $ 143,121
Dec 19, 2025 $ 0.014
+0.16%
$ 9.01 million $ 199,286
Dec 18, 2025 $ 0.0139
-2.46%
$ 9 million $ 576,561
Dec 17, 2025 $ 0.0143
+1.25%
$ 9.18 million $ 621,169
Dec 16, 2025 $ 0.0141
+2.91%
$ 9.07 million $ 531,393
Dec 15, 2025 $ 0.0136
-8.73%
$ 8.8 million $ 526,369
Dec 14, 2025 $ 0.0149
-1.82%
$ 9.56 million $ 497,428
Dec 13, 2025 $ 0.0152
+1.28%
$ 9.74 million $ 499,094
Dec 12, 2025 $ 0.015
-3.71%
$ 9.63 million $ 460,519
Dec 11, 2025 $ 0.0156
-7.11%
$ 10 million $ 480,680
Dec 10, 2025 $ 0.0168
+4.11%
$ 10.77 million $ 482,544
Dec 9, 2025 $ 0.0162
+3.46%
$ 10.35 million $ 323,231
Dec 8, 2025 $ 0.0156
-2.53%
$ 10 million $ 294,305
Dec 7, 2025 $ 0.016
-2.35%
$ 10.26 million $ 282,374
Dec 6, 2025 $ 0.0164
-1.46%
$ 10.51 million $ 235,476
Dec 5, 2025 $ 0.0167
-4.08%
$ 10.66 million $ 168,600
Dec 4, 2025 $ 0.0174
-2.97%
$ 8.76 million $ 315,700
Dec 3, 2025 $ 0.0179
+1.73%
$ 9.03 million $ 293,861
Dec 2, 2025 $ 0.0176
+1.88%
$ 8.88 million $ 280,168
Dec 1, 2025 $ 0.0173
-5.35%
$ 8.71 million $ 305,328
Nov 30, 2025 $ 0.0182
+2.29%
$ 9.21 million $ 209,739
Nov 29, 2025 $ 0.0178
-1.48%
$ 9.01 million $ 198,554
Nov 28, 2025 $ 0.0182
-5.88%
$ 9.13 million $ 234,878
Nov 27, 2025 $ 0.0194
-7.37%
$ 9.74 million $ 1.1 million
Nov 26, 2025 $ 0.021
+4.22%
$ 10.59 million $ 1.1 million
Nov 25, 2025 $ 0.0202
-7.62%
$ 10.17 million $ 1.17 million
Nov 24, 2025 $ 0.0221
-4.81%
$ 11.04 million $ 1.05 million
Nov 23, 2025 $ 0.0234
-3.54%
$ 11.72 million $ 918,727
Nov 22, 2025 $ 0.0239
+17.11%
$ 12.23 million $ 1.26 million
Nov 21, 2025 $ 0.02
+11.77%
$ 10.3 million $ 894,411
Nov 20, 2025 $ 0.018
-3.26%
$ 9.04 million $ 636,290
Nov 19, 2025 $ 0.0186
+10.57%
$ 9.41 million $ 742,387
Nov 18, 2025 $ 0.0169
+3.07%
$ 8.47 million $ 564,244
Nov 17, 2025 $ 0.0164
-2.15%
$ 8.22 million $ 616,076