Dimitra Historical Data

DMTR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.107
-9.49%
$ 54.23 million $ 1.44 million
Nov 11, 2024 $ 0.118
-3.21%
$ 59.92 million $ 938,526
Nov 10, 2024 $ 0.122
+2.74%
$ 61.9 million $ 658,215
Nov 9, 2024 $ 0.119
-1.79%
$ 60.25 million $ 361,330
Nov 8, 2024 $ 0.121
+2.36%
$ 61.35 million $ 538,586
Nov 7, 2024 $ 0.118
-0.76%
$ 59.94 million $ 503,622
Nov 6, 2024 $ 0.119
+24.58%
$ 60.4 million $ 1.09 million
Nov 5, 2024 $ 0.0955
+7.87%
$ 48.48 million $ 413,380
Nov 4, 2024 $ 0.0888
-9.50%
$ 45.06 million $ 412,289
Nov 3, 2024 $ 0.0981
-3.61%
$ 49.79 million $ 446,828
Nov 2, 2024 $ 0.102
-3.29%
$ 51.65 million $ 372,203
Nov 1, 2024 $ 0.105
-3.99%
$ 53.41 million $ 538,376
Oct 31, 2024 $ 0.11
-5.08%
$ 55.63 million $ 604,815
Oct 30, 2024 $ 0.115
-4.06%
$ 58.61 million $ 475,475
Oct 29, 2024 $ 0.12
-4.90%
$ 61.09 million $ 521,054
Oct 28, 2024 $ 0.127
+0.81%
$ 64.24 million $ 845,402
Oct 27, 2024 $ 0.126
+9.62%
$ 63.72 million $ 634,003
Oct 26, 2024 $ 0.115
-3.11%
$ 57.8 million $ 1.25 million
Oct 25, 2024 $ 0.118
-5.69%
$ 59.65 million $ 1.43 million
Oct 24, 2024 $ 0.125
+9.28%
$ 63.28 million $ 1.16 million
Oct 23, 2024 $ 0.115
-2.53%
$ 57.91 million $ 1.42 million
Oct 22, 2024 $ 0.118
+25.26%
$ 59.43 million $ 1.73 million
Oct 21, 2024 $ 0.094
-0.20%
$ 47.45 million $ 378,648
Oct 20, 2024 $ 0.0942
+2.09%
$ 47.55 million $ 373,278
Oct 19, 2024 $ 0.0923
-3.12%
$ 46.49 million $ 381,973
Oct 18, 2024 $ 0.0953
+3.57%
$ 47.99 million $ 374,671
Oct 17, 2024 $ 0.092
+0.82%
$ 46.34 million $ 755,025
Oct 16, 2024 $ 0.0912
-1.02%
$ 45.96 million $ 354,731
Oct 15, 2024 $ 0.0922
-4.88%
$ 46.43 million $ 529,017
Oct 14, 2024 $ 0.0969
+5.23%
$ 48.81 million $ 349,952
Oct 13, 2024 $ 0.0921
-0.66%
$ 46.38 million $ 285,990
Oct 12, 2024 $ 0.0927
+0.51%
$ 46.47 million $ 484,564
Oct 11, 2024 $ 0.0922
+7.11%
$ 46.24 million $ 635,683
Oct 10, 2024 $ 0.0861
+5.39%
$ 43.17 million $ 365,866
Oct 9, 2024 $ 0.0817
-7.98%
$ 40.98 million $ 324,477
Oct 8, 2024 $ 0.0889
-2.13%
$ 44.58 million $ 348,073
Oct 7, 2024 $ 0.0908
-4.62%
$ 45.55 million $ 343,128
Oct 6, 2024 $ 0.0952
+1.22%
$ 47.75 million $ 332,877
Oct 5, 2024 $ 0.0941
+0.02%
$ 47.18 million $ 285,960
Oct 4, 2024 $ 0.0941
+4.18%
$ 47.17 million $ 374,788
Oct 3, 2024 $ 0.0903
-1.28%
$ 45.27 million $ 288,172
Oct 2, 2024 $ 0.0915
-7.01%
$ 45.86 million $ 442,062
Oct 1, 2024 $ 0.0984
-8.46%
$ 49.32 million $ 625,940
Sep 30, 2024 $ 0.107
-5.42%
$ 53.88 million $ 724,719
Sep 29, 2024 $ 0.114
+12.63%
$ 56.97 million $ 621,884
Sep 28, 2024 $ 0.101
-2.55%
$ 50.33 million $ 360,318
Sep 27, 2024 $ 0.103
-1.47%
$ 51.65 million $ 522,095
Sep 26, 2024 $ 0.105
+2.48%
$ 52.41 million $ 665,733
Sep 25, 2024 $ 0.102
-6.56%
$ 51.14 million $ 613,833
Sep 24, 2024 $ 0.11
+10.63%
$ 54.73 million $ 529,289