Dimitra Historical Data

DMTR Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.0282
+15.01%
$ 13.91 million $ 1.15 million
Oct 7, 2025 $ 0.0245
+1.06%
$ 12.09 million $ 474,888
Oct 6, 2025 $ 0.0243
-2.56%
$ 11.97 million $ 532,415
Oct 5, 2025 $ 0.0249
-0.41%
$ 12.29 million $ 737,816
Oct 4, 2025 $ 0.025
+22.65%
$ 12.34 million $ 1.72 million
Oct 3, 2025 $ 0.0202
+7.10%
$ 10.06 million $ 611,569
Oct 2, 2025 $ 0.0189
+17.02%
$ 9.32 million $ 528,712
Oct 1, 2025 $ 0.0161
+1.23%
$ 7.97 million $ 456,266
Sep 30, 2025 $ 0.0159
+3.32%
$ 7.85 million $ 590,262
Sep 29, 2025 $ 0.0154
+22.47%
$ 7.59 million $ 547,930
Sep 28, 2025 $ 0.0125
+2.92%
$ 6.1 million $ 104,993
Sep 27, 2025 $ 0.0122
+5.90%
$ 5.91 million $ 142,385
Sep 26, 2025 $ 0.0115
-0.68%
$ 5.58 million $ 130,677
Sep 25, 2025 $ 0.0116
-3.49%
$ 5.62 million $ 151,734
Sep 24, 2025 $ 0.012
-2.35%
$ 5.82 million $ 140,529
Sep 23, 2025 $ 0.0123
-8.69%
$ 5.98 million $ 244,404
Sep 22, 2025 $ 0.0135
-1.20%
$ 6.55 million $ 191,654
Sep 21, 2025 $ 0.0136
-7.37%
$ 6.61 million $ 173,758
Sep 20, 2025 $ 0.0147
-1.54%
$ 7.13 million $ 133,749
Sep 19, 2025 $ 0.0149
-1.08%
$ 7.21 million $ 157,938
Sep 18, 2025 $ 0.0149
-1.36%
$ 7.32 million $ 153,045
Sep 17, 2025 $ 0.0151
-0.16%
$ 7.33 million $ 318,885
Sep 16, 2025 $ 0.0149
+12.94%
$ 7.37 million $ 291,795
Sep 15, 2025 $ 0.0131
+2.43%
$ 6.39 million $ 223,521
Sep 14, 2025 $ 0.0128
-1.52%
$ 6.14 million $ 184,669
Sep 13, 2025 $ 0.013
-1.01%
$ 6.25 million $ 187,865
Sep 12, 2025 $ 0.0131
+5.19%
$ 6.3 million $ 139,215
Sep 11, 2025 $ 0.0125
-0.64%
$ 6 million $ 127,190
Sep 10, 2025 $ 0.0125
+0.67%
$ 6.04 million $ 134,555
Sep 9, 2025 $ 0.0125
+3.44%
$ 6.01 million $ 160,722
Sep 8, 2025 $ 0.0121
+1.22%
$ 5.8 million $ 118,642
Sep 7, 2025 $ 0.0119
+0.90%
$ 5.69 million $ 105,903
Sep 6, 2025 $ 0.0118
-2.97%
$ 5.64 million $ 181,345
Sep 5, 2025 $ 0.0122
+1.85%
$ 5.81 million $ 120,210
Sep 4, 2025 $ 0.0119
-4.17%
$ 5.71 million $ 130,393
Sep 3, 2025 $ 0.0122
+3.74%
$ 5.97 million $ 170,316
Sep 2, 2025 $ 0.0118
-2.64%
$ 5.63 million $ 126,307
Sep 1, 2025 $ 0.0122
-7.46%
$ 5.82 million $ 153,171
Aug 31, 2025 $ 0.0131
+0.87%
$ 6.31 million $ 103,607
Aug 30, 2025 $ 0.013
+2.71%
$ 6.26 million $ 125,269
Aug 29, 2025 $ 0.0127
-3.85%
$ 6.09 million $ 121,916
Aug 28, 2025 $ 0.0132
-2.95%
$ 6.33 million $ 131,700
Aug 27, 2025 $ 0.0136
+2.06%
$ 6.52 million $ 125,351
Aug 26, 2025 $ 0.0133
+3.35%
$ 6.4 million $ 124,356
Aug 25, 2025 $ 0.0129
-8.03%
$ 6.18 million $ 186,147
Aug 24, 2025 $ 0.0141
-4.25%
$ 6.65 million $ 129,630
Aug 23, 2025 $ 0.0147
+2.74%
$ 6.98 million $ 185,557
Aug 22, 2025 $ 0.0143
+5.12%
$ 6.82 million $ 176,458
Aug 21, 2025 $ 0.0136
-0.73%
$ 6.47 million $ 116,599
Aug 20, 2025 $ 0.0136
-1.19%
$ 6.52 million $ 152,342