Dimitra Historical Data

DMTR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.014
-1.99%
$ 13.99 million $ 167,011
Jun 29, 2025 $ 0.0143
+1.55%
$ 14.28 million $ 155,567
Jun 28, 2025 $ 0.0141
+2.14%
$ 14.06 million $ 168,547
Jun 27, 2025 $ 0.0138
-1.78%
$ 13.77 million $ 212,650
Jun 26, 2025 $ 0.014
-4.02%
$ 14.02 million $ 180,911
Jun 25, 2025 $ 0.0146
+1.65%
$ 14.61 million $ 304,718
Jun 24, 2025 $ 0.0144
+2.50%
$ 14.37 million $ 241,158
Jun 23, 2025 $ 0.014
+5.94%
$ 14.03 million $ 238,938
Jun 22, 2025 $ 0.0132
-10.34%
$ 13.24 million $ 306,884
Jun 21, 2025 $ 0.0148
-6.20%
$ 14.77 million $ 353,794
Jun 20, 2025 $ 0.0157
-2.14%
$ 15.75 million $ 244,029
Jun 19, 2025 $ 0.0161
+0.89%
$ 16.09 million $ 223,560
Jun 18, 2025 $ 0.0159
+3.89%
$ 15.95 million $ 303,477
Jun 17, 2025 $ 0.0154
-7.83%
$ 15.35 million $ 329,760
Jun 16, 2025 $ 0.0167
-0.20%
$ 16.66 million $ 256,724
Jun 15, 2025 $ 0.0167
-3.60%
$ 16.69 million $ 299,318
Jun 14, 2025 $ 0.0173
+0.29%
$ 17.32 million $ 245,121
Jun 13, 2025 $ 0.0173
-6.07%
$ 17.26 million $ 262,500
Jun 12, 2025 $ 0.0184
-6.77%
$ 18.38 million $ 250,537
Jun 11, 2025 $ 0.0197
-3.14%
$ 19.71 million $ 277,875
Jun 10, 2025 $ 0.0204
+7.41%
$ 20.35 million $ 290,176
Jun 9, 2025 $ 0.0189
+4.39%
$ 18.95 million $ 262,305
Jun 8, 2025 $ 0.0181
-3.80%
$ 18.15 million $ 305,460
Jun 7, 2025 $ 0.0189
+4.67%
$ 18.86 million $ 281,816
Jun 6, 2025 $ 0.018
+5.06%
$ 18.03 million $ 291,887
Jun 5, 2025 $ 0.0172
-3.75%
$ 17.16 million $ 342,633
Jun 4, 2025 $ 0.0178
-4.51%
$ 17.83 million $ 231,569
Jun 3, 2025 $ 0.0187
+4.90%
$ 18.68 million $ 280,105
Jun 2, 2025 $ 0.0178
-3.11%
$ 17.81 million $ 295,738
Jun 1, 2025 $ 0.0184
-8.15%
$ 18.38 million $ 551,301
May 31, 2025 $ 0.02
-2.75%
$ 20.01 million $ 242,897
May 30, 2025 $ 0.0206
-7.57%
$ 20.58 million $ 286,612
May 29, 2025 $ 0.0223
+4.00%
$ 22.26 million $ 358,420
May 28, 2025 $ 0.0214
-2.75%
$ 21.41 million $ 423,119
May 27, 2025 $ 0.022
-4.04%
$ 22.01 million $ 311,060
May 26, 2025 $ 0.0229
-0.48%
$ 22.93 million $ 251,051
May 25, 2025 $ 0.023
-6.38%
$ 23.04 million $ 386,255
May 24, 2025 $ 0.0246
-4.93%
$ 24.61 million $ 498,630
May 23, 2025 $ 0.0259
+20.69%
$ 25.89 million $ 814,630
May 22, 2025 $ 0.0215
+5.46%
$ 21.45 million $ 187,231
May 21, 2025 $ 0.0203
+2.45%
$ 20.34 million $ 291,918
May 20, 2025 $ 0.0199
-0.16%
$ 19.86 million $ 270,885
May 19, 2025 $ 0.0199
-0.19%
$ 19.9 million $ 177,263
May 18, 2025 $ 0.0199
-2.28%
$ 19.94 million $ 247,478
May 17, 2025 $ 0.0204
-3.17%
$ 20.4 million $ 149,832
May 16, 2025 $ 0.0211
-4.29%
$ 21.07 million $ 174,485
May 15, 2025 $ 0.022
-3.90%
$ 22.01 million $ 185,232
May 14, 2025 $ 0.0229
-4.07%
$ 22.91 million $ 226,371
May 13, 2025 $ 0.0239
+5.07%
$ 23.88 million $ 212,762
May 12, 2025 $ 0.0227
-8.11%
$ 22.73 million $ 261,415