Dimitra Historical Data

DMTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.074
+1.54%
$ 38.15 million $ 622,931
Dec 30, 2024 $ 0.0729
-4.42%
$ 37.57 million $ 636,230
Dec 29, 2024 $ 0.0763
+1.87%
$ 39.31 million $ 798,990
Dec 28, 2024 $ 0.0749
-3.68%
$ 38.59 million $ 474,614
Dec 27, 2024 $ 0.0777
+1.21%
$ 40.06 million $ 527,431
Dec 26, 2024 $ 0.0768
-6.19%
$ 39.58 million $ 466,548
Dec 25, 2024 $ 0.0819
-1.72%
$ 42.19 million $ 569,719
Dec 24, 2024 $ 0.0832
+6.93%
$ 42.91 million $ 813,080
Dec 23, 2024 $ 0.0779
+5.27%
$ 40.15 million $ 560,100
Dec 22, 2024 $ 0.074
+0.31%
$ 38.12 million $ 326,676
Dec 21, 2024 $ 0.0737
-6.39%
$ 38.01 million $ 479,017
Dec 20, 2024 $ 0.0788
+6.82%
$ 40.6 million $ 1.42 million
Dec 19, 2024 $ 0.0737
-14.80%
$ 38 million $ 1.11 million
Dec 18, 2024 $ 0.0865
-1.83%
$ 44.6 million $ 820,103
Dec 17, 2024 $ 0.0882
-6.47%
$ 45.43 million $ 803,338
Dec 16, 2024 $ 0.0942
-0.96%
$ 48.58 million $ 912,332
Dec 15, 2024 $ 0.0952
+0.62%
$ 49.05 million $ 611,060
Dec 14, 2024 $ 0.0946
-5.12%
$ 48.74 million $ 522,750
Dec 13, 2024 $ 0.0997
-4.50%
$ 51.37 million $ 806,441
Dec 12, 2024 $ 0.104
+0.09%
$ 53.79 million $ 1.06 million
Dec 11, 2024 $ 0.104
+4.28%
$ 53.6 million $ 1.02 million
Dec 10, 2024 $ 0.0998
-6.50%
$ 51.42 million $ 1.11 million
Dec 9, 2024 $ 0.107
-12.88%
$ 55 million $ 2.27 million
Dec 8, 2024 $ 0.122
-8.18%
$ 63.13 million $ 752,489
Dec 7, 2024 $ 0.133
+1.70%
$ 68.76 million $ 1.08 million
Dec 6, 2024 $ 0.131
-0.63%
$ 67.61 million $ 834,877
Dec 5, 2024 $ 0.132
-5.60%
$ 68.09 million $ 1.13 million
Dec 4, 2024 $ 0.14
+15.66%
$ 72.14 million $ 2.06 million
Dec 3, 2024 $ 0.121
-0.69%
$ 62.37 million $ 1.52 million
Dec 2, 2024 $ 0.122
-5.16%
$ 63.02 million $ 1.23 million
Dec 1, 2024 $ 0.129
-8.65%
$ 66.45 million $ 1.18 million
Nov 30, 2024 $ 0.141
+8.59%
$ 71.75 million $ 1.36 million
Nov 29, 2024 $ 0.13
+0.44%
$ 66.05 million $ 822,826
Nov 28, 2024 $ 0.13
+0.09%
$ 65.77 million $ 1.28 million
Nov 27, 2024 $ 0.13
+8.98%
$ 65.8 million $ 1 million
Nov 26, 2024 $ 0.119
+7.53%
$ 60.38 million $ 1.2 million
Nov 25, 2024 $ 0.111
+9.53%
$ 56.15 million $ 1.2 million
Nov 24, 2024 $ 0.101
+9.64%
$ 51.26 million $ 1.84 million
Nov 23, 2024 $ 0.0921
+5.08%
$ 46.76 million $ 1.56 million
Nov 22, 2024 $ 0.0877
-3.17%
$ 44.49 million $ 1.09 million
Nov 21, 2024 $ 0.0905
+5.29%
$ 45.95 million $ 673,058
Nov 20, 2024 $ 0.086
-6.24%
$ 43.64 million $ 1.09 million
Nov 19, 2024 $ 0.0917
+2.56%
$ 46.55 million $ 757,639
Nov 18, 2024 $ 0.0894
-2.72%
$ 45.39 million $ 1.02 million
Nov 17, 2024 $ 0.0919
-6.52%
$ 46.66 million $ 659,774
Nov 16, 2024 $ 0.0983
+7.17%
$ 49.92 million $ 945,227
Nov 15, 2024 $ 0.0918
+0.14%
$ 46.58 million $ 573,141
Nov 14, 2024 $ 0.0916
-5.54%
$ 46.51 million $ 1.08 million
Nov 13, 2024 $ 0.097
-9.21%
$ 49.24 million $ 845,027
Nov 12, 2024 $ 0.107
-9.49%
$ 54.23 million $ 1.44 million