Dimitra Historical Data

DMTR Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.0211
-20.34%
$ 21.11 million $ 737,520
Mar 11, 2025 $ 0.0265
-7.66%
$ 26.5 million $ 190,890
Mar 10, 2025 $ 0.0247
-5.19%
$ 24.68 million $ 15,264
Mar 9, 2025 $ 0.026
-15.66%
$ 26.04 million $ 217,248
Mar 8, 2025 $ 0.0309
-5.87%
$ 30.9 million $ 34,741
Mar 7, 2025 $ 0.0327
+4.15%
$ 32.72 million $ 184,947
Mar 6, 2025 $ 0.0314
+6.58%
$ 31.42 million $ 185,261
Mar 5, 2025 $ 0.0295
+4.58%
$ 29.48 million $ 47,424
Mar 4, 2025 $ 0.0282
+3.10%
$ 28.16 million $ 88,252
Mar 3, 2025 $ 0.0273
-12.16%
$ 27.35 million $ 192,686
Mar 2, 2025 $ 0.0311
+7.84%
$ 31.06 million $ 168,161
Mar 1, 2025 $ 0.0288
+2.53%
$ 28.81 million $ 54,813
Feb 28, 2025 $ 0.0281
-6.29%
$ 28.1 million $ 123,142
Feb 27, 2025 $ 0.03
+19.61%
$ 29.98 million $ 58,158
Feb 26, 2025 $ 0.0251
-19.00%
$ 25.07 million $ 113,823
Feb 25, 2025 $ 0.0309
+0.53%
$ 30.9 million $ 136,404
Feb 24, 2025 $ 0.0307
-15.64%
$ 30.74 million $ 104,149
Feb 23, 2025 $ 0.0364
+5.82%
$ 36.44 million $ 153,042
Feb 22, 2025 $ 0.0344
+5.67%
$ 34.44 million $ 39,019
Feb 21, 2025 $ 0.0326
-6.34%
$ 32.59 million $ 101,410
Feb 20, 2025 $ 0.0348
+34.63%
$ 34.78 million $ 68,465
Feb 19, 2025 $ 0.0258
-15.87%
$ 25.83 million $ 174,349
Feb 18, 2025 $ 0.0307
+7.42%
$ 30.71 million $ 148,926
Feb 17, 2025 $ 0.0296
+6.87%
$ 29.62 million $ 208,835
Feb 16, 2025 $ 0.0277
+4.17%
$ 27.72 million $ 74,546
Feb 15, 2025 $ 0.0266
+13.64%
$ 26.61 million $ 104,722
Feb 14, 2025 $ 0.0234
-7.37%
$ 23.36 million $ 168,022
Feb 13, 2025 $ 0.0252
-2.71%
$ 25.22 million $ 68,778
Feb 12, 2025 $ 0.0259
-16.13%
$ 25.86 million $ 145,972
Feb 11, 2025 $ 0.0317
-6.51%
$ 31.73 million $ 543,977
Feb 10, 2025 $ 0.0339
+33.35%
$ 33.88 million $ 605,703
Feb 9, 2025 $ 0.0254
-7.68%
$ 25.41 million $ 303,315
Feb 8, 2025 $ 0.0275
+7.68%
$ 27.54 million $ 317,563
Feb 7, 2025 $ 0.0256
-2.57%
$ 25.58 million $ 293,615
Feb 6, 2025 $ 0.0263
-10.03%
$ 26.35 million $ 294,373
Feb 5, 2025 $ 0.0294
-11.02%
$ 29.4 million $ 662,940
Feb 4, 2025 $ 0.033
+22.29%
$ 33.04 million $ 506,508
Feb 3, 2025 $ 0.027
-19.55%
$ 27.01 million $ 2.27 million
Feb 2, 2025 $ 0.0336
-5.32%
$ 33.58 million $ 622,274
Feb 1, 2025 $ 0.0354
-13.56%
$ 18.61 million $ 631,311
Jan 31, 2025 $ 0.041
+7.69%
$ 21.5 million $ 612,855
Jan 30, 2025 $ 0.0381
-7.02%
$ 20 million $ 254,104
Jan 29, 2025 $ 0.041
+6.35%
$ 21.5 million $ 839,750
Jan 28, 2025 $ 0.0388
+1.10%
$ 20.37 million $ 449,989
Jan 27, 2025 $ 0.0387
-50.51%
$ 20.31 million $ 3.03 million
Jan 26, 2025 $ 0.0782
+7.38%
$ 41.03 million $ 699,992
Jan 25, 2025 $ 0.0728
-6.94%
$ 38.21 million $ 606,400
Jan 24, 2025 $ 0.0782
-2.65%
$ 41.06 million $ 445,566
Jan 23, 2025 $ 0.0804
-13.63%
$ 42.18 million $ 524,648
Jan 22, 2025 $ 0.093
+5.51%
$ 48.81 million $ 844,760