Dimitra Historical Data

DMTR Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $ 0.0166
-10.81%
$ 8.4 million $ 691,585
Nov 15, 2025 $ 0.0186
-2.42%
$ 9.38 million $ 509,515
Nov 14, 2025 $ 0.0191
-2.88%
$ 9.59 million $ 565,115
Nov 13, 2025 $ 0.0197
+8.33%
$ 9.86 million $ 1.16 million
Nov 12, 2025 $ 0.0184
-7.95%
$ 9.15 million $ 265,426
Nov 11, 2025 $ 0.02
-7.39%
$ 10.05 million $ 302,072
Nov 10, 2025 $ 0.0216
+3.16%
$ 10.85 million $ 277,438
Nov 9, 2025 $ 0.0209
-3.60%
$ 10.59 million $ 258,466
Nov 8, 2025 $ 0.0217
-4.82%
$ 10.93 million $ 365,344
Nov 7, 2025 $ 0.0228
+7.16%
$ 11.49 million $ 1.04 million
Nov 6, 2025 $ 0.0213
-3.63%
$ 10.72 million $ 697,600
Nov 5, 2025 $ 0.0221
+24.33%
$ 11.12 million $ 861,248
Nov 4, 2025 $ 0.0178
-7.97%
$ 8.95 million $ 607,341
Nov 3, 2025 $ 0.0193
-16.55%
$ 9.72 million $ 390,156
Nov 2, 2025 $ 0.0231
-6.44%
$ 11.64 million $ 1.94 million
Nov 1, 2025 $ 0.0247
-1.83%
$ 12.45 million $ 1.88 million
Oct 31, 2025 $ 0.0252
+13.95%
$ 12.68 million $ 1.98 million
Oct 30, 2025 $ 0.0223
-10.95%
$ 11.13 million $ 1.74 million
Oct 29, 2025 $ 0.0251
-6.26%
$ 12.61 million $ 1.62 million
Oct 28, 2025 $ 0.0267
-1.24%
$ 13.45 million $ 1.55 million
Oct 27, 2025 $ 0.0271
-3.81%
$ 13.62 million $ 1.51 million
Oct 26, 2025 $ 0.0281
+0.24%
$ 14.16 million $ 1.53 million
Oct 25, 2025 $ 0.0281
-2.66%
$ 14.13 million $ 1.23 million
Oct 24, 2025 $ 0.029
+4.25%
$ 14.51 million $ 1.38 million
Oct 23, 2025 $ 0.0277
-2.43%
$ 14.01 million $ 1.2 million
Oct 22, 2025 $ 0.0285
-4.18%
$ 14.32 million $ 1.21 million
Oct 21, 2025 $ 0.03
+1.82%
$ 14.98 million $ 1.23 million
Oct 20, 2025 $ 0.0295
+2.18%
$ 14.84 million $ 1.32 million
Oct 19, 2025 $ 0.029
+3.02%
$ 14.49 million $ 1.05 million
Oct 18, 2025 $ 0.0281
+1.58%
$ 14.11 million $ 960,813
Oct 17, 2025 $ 0.0277
-3.43%
$ 13.88 million $ 1.29 million
Oct 16, 2025 $ 0.0287
-12.65%
$ 14.17 million $ 1.03 million
Oct 15, 2025 $ 0.0328
+5.57%
$ 16.19 million $ 1.22 million
Oct 14, 2025 $ 0.0311
-0.18%
$ 15.33 million $ 1.19 million
Oct 13, 2025 $ 0.0311
+17.84%
$ 15.36 million $ 569,776
Oct 12, 2025 $ 0.0264
+6.11%
$ 13.04 million $ 495,042
Oct 11, 2025 $ 0.0249
+0.25%
$ 12.28 million $ 833,716
Oct 10, 2025 $ 0.0248
-20.91%
$ 12.25 million $ 1.08 million
Oct 9, 2025 $ 0.0314
+11.38%
$ 15.49 million $ 1.66 million