Dimitra Historical Data

DMTR Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.0991
+12.41%
$ 49.47 million $ 678,132
Sep 22, 2024 $ 0.0882
-4.38%
$ 44.01 million $ 351,028
Sep 21, 2024 $ 0.0922
-1.26%
$ 45.84 million $ 366,948
Sep 20, 2024 $ 0.0934
+1.23%
$ 46.42 million $ 649,379
Sep 19, 2024 $ 0.0923
+1.66%
$ 45.86 million $ 841,681
Sep 18, 2024 $ 0.0906
+2.52%
$ 45.03 million $ 564,489
Sep 17, 2024 $ 0.0884
-2.84%
$ 43.93 million $ 657,222
Sep 16, 2024 $ 0.091
+13.02%
$ 45.22 million $ 632,353
Sep 15, 2024 $ 0.0805
-7.97%
$ 40 million $ 305,405
Sep 14, 2024 $ 0.0876
+2.34%
$ 43.07 million $ 687,692
Sep 13, 2024 $ 0.0856
+6.60%
$ 42.08 million $ 1.23 million
Sep 12, 2024 $ 0.0803
+33.88%
$ 39.48 million $ 2.29 million
Sep 11, 2024 $ 0.06
-1.59%
$ 29.49 million $ 201,939
Sep 10, 2024 $ 0.0609
-2.92%
$ 29.97 million $ 371,337
Sep 9, 2024 $ 0.0628
-0.34%
$ 30.87 million $ 428,105
Sep 8, 2024 $ 0.063
+2.00%
$ 30.96 million $ 152,665
Sep 7, 2024 $ 0.0617
+5.55%
$ 30.24 million $ 204,253
Sep 6, 2024 $ 0.0589
+0.98%
$ 28.85 million $ 211,585
Sep 5, 2024 $ 0.0583
-0.86%
$ 28.57 million $ 139,053
Sep 4, 2024 $ 0.0588
-5.34%
$ 28.82 million $ 289,736
Sep 3, 2024 $ 0.0622
-2.89%
$ 30.46 million $ 246,002
Sep 2, 2024 $ 0.0641
+1.38%
$ 31.38 million $ 304,525
Sep 1, 2024 $ 0.0632
+0.45%
$ 30.96 million $ 202,334
Aug 31, 2024 $ 0.0629
-2.23%
$ 30.81 million $ 146,931
Aug 30, 2024 $ 0.0645
-2.91%
$ 31.57 million $ 269,779
Aug 29, 2024 $ 0.0665
+0.29%
$ 32.54 million $ 274,858
Aug 28, 2024 $ 0.0663
-1.30%
$ 32.44 million $ 261,209
Aug 27, 2024 $ 0.0671
-5.23%
$ 32.87 million $ 252,628
Aug 26, 2024 $ 0.0708
-4.19%
$ 34.69 million $ 261,975
Aug 25, 2024 $ 0.0739
-2.41%
$ 36.2 million $ 311,537
Aug 24, 2024 $ 0.0758
+18.00%
$ 36.99 million $ 749,424
Aug 23, 2024 $ 0.0642
+9.90%
$ 31.35 million $ 595,504
Aug 22, 2024 $ 0.0584
-4.50%
$ 28.53 million $ 223,911
Aug 21, 2024 $ 0.0612
+0.25%
$ 29.87 million $ 370,319
Aug 20, 2024 $ 0.061
+3.82%
$ 29.8 million $ 367,975
Aug 19, 2024 $ 0.0588
-5.88%
$ 28.7 million $ 266,855
Aug 18, 2024 $ 0.0624
-2.07%
$ 30.49 million $ 141,338
Aug 17, 2024 $ 0.0638
-1.67%
$ 30.94 million $ 228,015
Aug 16, 2024 $ 0.0649
+6.15%
$ 31.47 million $ 307,875
Aug 15, 2024 $ 0.0611
-7.18%
$ 29.64 million $ 368,885
Aug 14, 2024 $ 0.0657
+5.49%
$ 31.87 million $ 267,524
Aug 13, 2024 $ 0.0623
+0.78%
$ 30.21 million $ 312,778
Aug 12, 2024 $ 0.0618
+1.30%
$ 29.98 million $ 340,503
Aug 11, 2024 $ 0.061
-4.50%
$ 29.6 million $ 206,908
Aug 10, 2024 $ 0.0639
-2.97%
$ 31.75 million $ 199,293
Aug 9, 2024 $ 0.0658
+0.07%
$ 32.72 million $ 255,192
Aug 8, 2024 $ 0.0658
+11.73%
$ 32.7 million $ 562,381
Aug 7, 2024 $ 0.0589
-10.11%
$ 29.27 million $ 572,781
Aug 6, 2024 $ 0.0655
+9.65%
$ 32.56 million $ 966,580
Aug 5, 2024 $ 0.0597
-4.68%
$ 29.69 million $ 1.1 million