Dimitra Historical Data

DMTR Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2025 $ 0.0881
-3.01%
$ 46.26 million $ 1.24 million
Jan 20, 2025 $ 0.0909
+35.89%
$ 47.71 million $ 2.8 million
Jan 19, 2025 $ 0.0669
-12.09%
$ 35.11 million $ 838,474
Jan 18, 2025 $ 0.0761
-16.19%
$ 39.93 million $ 811,340
Jan 17, 2025 $ 0.0908
+10.16%
$ 47.65 million $ 651,896
Jan 16, 2025 $ 0.0824
+7.79%
$ 43.25 million $ 568,975
Jan 15, 2025 $ 0.0765
+0.56%
$ 40.13 million $ 685,571
Jan 14, 2025 $ 0.076
+7.45%
$ 39.9 million $ 493,245
Jan 13, 2025 $ 0.0708
+0.12%
$ 37.15 million $ 531,670
Jan 12, 2025 $ 0.0707
-2.11%
$ 37.1 million $ 233,762
Jan 11, 2025 $ 0.0722
-0.86%
$ 37.22 million $ 301,050
Jan 10, 2025 $ 0.0728
+7.60%
$ 37.54 million $ 295,698
Jan 9, 2025 $ 0.0677
-10.75%
$ 34.89 million $ 393,568
Jan 8, 2025 $ 0.0759
-2.84%
$ 39.14 million $ 495,419
Jan 7, 2025 $ 0.0782
-2.63%
$ 40.29 million $ 775,937
Jan 6, 2025 $ 0.0803
-1.02%
$ 41.37 million $ 649,947
Jan 5, 2025 $ 0.0812
-5.70%
$ 41.83 million $ 465,143
Jan 4, 2025 $ 0.086
+6.70%
$ 44.31 million $ 719,306
Jan 3, 2025 $ 0.0806
+9.81%
$ 41.53 million $ 897,286
Jan 2, 2025 $ 0.0734
-1.71%
$ 37.82 million $ 656,616
Jan 1, 2025 $ 0.0747
+0.84%
$ 38.48 million $ 818,702