Dimitra Historical Data

DMTR Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.0247
+4.50%
$ 24.74 million $ 302,637
May 10, 2025 $ 0.0237
-0.79%
$ 23.67 million $ 242,242
May 9, 2025 $ 0.0239
+1.72%
$ 23.86 million $ 328,853
May 8, 2025 $ 0.0235
+6.87%
$ 23.45 million $ 349,142
May 7, 2025 $ 0.0219
+3.42%
$ 21.95 million $ 229,810
May 6, 2025 $ 0.0212
-1.54%
$ 21.22 million $ 186,069
May 5, 2025 $ 0.0216
-3.31%
$ 21.56 million $ 233,224
May 4, 2025 $ 0.0223
-5.34%
$ 22.3 million $ 137,224
May 3, 2025 $ 0.0236
-7.84%
$ 23.56 million $ 160,522
May 2, 2025 $ 0.0256
-0.75%
$ 25.56 million $ 144,630
May 1, 2025 $ 0.0258
+2.40%
$ 25.75 million $ 175,705
Apr 30, 2025 $ 0.0252
-0.16%
$ 25.15 million $ 196,589
Apr 29, 2025 $ 0.0251
-6.19%
$ 25.06 million $ 154,944
Apr 28, 2025 $ 0.0267
+3.21%
$ 26.71 million $ 192,556
Apr 27, 2025 $ 0.0259
+7.21%
$ 25.88 million $ 279,202
Apr 26, 2025 $ 0.0241
-1.60%
$ 24.14 million $ 183,773
Apr 25, 2025 $ 0.0245
+6.07%
$ 24.54 million $ 354,935
Apr 24, 2025 $ 0.0231
-0.33%
$ 23.13 million $ 127,543
Apr 23, 2025 $ 0.0232
+10.39%
$ 23.21 million $ 271,889
Apr 22, 2025 $ 0.021
+5.86%
$ 21.02 million $ 401,354
Apr 21, 2025 $ 0.0199
+0.22%
$ 19.86 million $ 264,335
Apr 20, 2025 $ 0.0198
-0.63%
$ 19.83 million $ 234,643
Apr 19, 2025 $ 0.02
+3.02%
$ 19.95 million $ 241,359
Apr 18, 2025 $ 0.0194
+3.90%
$ 19.37 million $ 251,116
Apr 17, 2025 $ 0.0186
-3.10%
$ 18.64 million $ 275,283
Apr 16, 2025 $ 0.0192
-4.10%
$ 19.24 million $ 288,635
Apr 15, 2025 $ 0.0201
-1.18%
$ 20.06 million $ 214,597
Apr 14, 2025 $ 0.0203
-1.14%
$ 20.3 million $ 317,830
Apr 13, 2025 $ 0.0205
-4.38%
$ 20.53 million $ 481,789
Apr 12, 2025 $ 0.0215
+8.98%
$ 21.47 million $ 404,667
Apr 11, 2025 $ 0.0197
+10.20%
$ 19.68 million $ 259,816
Apr 10, 2025 $ 0.0179
-6.29%
$ 17.86 million $ 209,037
Apr 9, 2025 $ 0.0191
+13.51%
$ 19.06 million $ 207,883
Apr 8, 2025 $ 0.0168
-7.22%
$ 16.79 million $ 170,878
Apr 7, 2025 $ 0.0181
+16.23%
$ 18.1 million $ 409,745
Apr 6, 2025 $ 0.0156
-12.00%
$ 15.57 million $ 164,449
Apr 5, 2025 $ 0.0177
+4.64%
$ 17.69 million $ 188,595
Apr 4, 2025 $ 0.0169
+9.19%
$ 16.91 million $ 159,747
Apr 3, 2025 $ 0.0155
-5.51%
$ 15.49 million $ 194,197
Apr 2, 2025 $ 0.0164
-6.09%
$ 16.4 million $ 133,348
Apr 1, 2025 $ 0.0175
+0.79%
$ 17.45 million $ 111,346
Mar 31, 2025 $ 0.0173
-2.97%
$ 17.32 million $ 139,215
Mar 30, 2025 $ 0.0178
-1.07%
$ 17.85 million $ 131,429
Mar 29, 2025 $ 0.018
-2.36%
$ 18.04 million $ 147,924
Mar 28, 2025 $ 0.0185
-0.97%
$ 18.47 million $ 195,617
Mar 27, 2025 $ 0.0187
-4.29%
$ 18.66 million $ 183,944
Mar 26, 2025 $ 0.0195
-5.87%
$ 19.49 million $ 205,537
Mar 25, 2025 $ 0.0207
+9.38%
$ 20.7 million $ 322,792
Mar 24, 2025 $ 0.0189
-0.65%
$ 18.93 million $ 245,827
Mar 23, 2025 $ 0.0191
+1.09%
$ 19.05 million $ 159,647