Dimitra Historical Data

DMTR Page 6
Download
Date Close Price change Market cap Trading volume
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
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