Dimitra Historical Data

DMTR Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.0627
-8.88%
$ 31.15 million $ 544,949
Aug 3, 2024 $ 0.0688
-3.25%
$ 34.12 million $ 392,890
Aug 2, 2024 $ 0.0711
-16.72%
$ 35.27 million $ 647,217
Aug 1, 2024 $ 0.0854
+4.82%
$ 42.35 million $ 655,187
Jul 31, 2024 $ 0.0814
-6.45%
$ 40.4 million $ 509,831
Jul 30, 2024 $ 0.0871
-3.27%
$ 43.19 million $ 329,378
Jul 29, 2024 $ 0.09
-1.50%
$ 44.65 million $ 297,448
Jul 28, 2024 $ 0.0914
-1.60%
$ 45.33 million $ 315,668
Jul 27, 2024 $ 0.0929
-5.11%
$ 46.01 million $ 515,137
Jul 26, 2024 $ 0.0979
+4.60%
$ 48.49 million $ 466,063
Jul 25, 2024 $ 0.0936
-6.70%
$ 46.36 million $ 521,092
Jul 24, 2024 $ 0.1
+0.90%
$ 49.69 million $ 500,799
Jul 23, 2024 $ 0.0994
+2.10%
$ 49.25 million $ 743,070
Jul 22, 2024 $ 0.0973
-3.22%
$ 48.23 million $ 402,086
Jul 21, 2024 $ 0.101
-0.85%
$ 49.84 million $ 380,728
Jul 20, 2024 $ 0.101
+7.59%
$ 50.02 million $ 686,250
Jul 19, 2024 $ 0.0943
+10.39%
$ 46.49 million $ 509,564
Jul 18, 2024 $ 0.0854
+2.26%
$ 42.11 million $ 353,134
Jul 17, 2024 $ 0.0835
-3.72%
$ 41.18 million $ 660,657
Jul 16, 2024 $ 0.0868
+3.77%
$ 42.77 million $ 633,809
Jul 15, 2024 $ 0.0836
+12.16%
$ 41.22 million $ 642,118
Jul 14, 2024 $ 0.0745
-1.05%
$ 36.75 million $ 437,121
Jul 13, 2024 $ 0.0753
+1.77%
$ 37.11 million $ 430,669
Jul 12, 2024 $ 0.074
+1.33%
$ 36.46 million $ 355,279
Jul 11, 2024 $ 0.0731
-5.00%
$ 35.98 million $ 441,004
Jul 10, 2024 $ 0.0769
-5.78%
$ 37.88 million $ 645,453
Jul 9, 2024 $ 0.0816
+5.39%
$ 40.2 million $ 446,539
Jul 8, 2024 $ 0.0774
+5.35%
$ 38.15 million $ 653,507
Jul 7, 2024 $ 0.0735
-9.81%
$ 36.21 million $ 346,035
Jul 6, 2024 $ 0.0815
+6.34%
$ 37.76 million $ 546,107
Jul 5, 2024 $ 0.0766
-2.08%
$ 35.51 million $ 1.5 million
Jul 4, 2024 $ 0.0783
-10.76%
$ 36.26 million $ 960,544
Jul 3, 2024 $ 0.0877
-2.08%
$ 40.63 million $ 658,838
Jul 2, 2024 $ 0.0896
-2.20%
$ 41.5 million $ 377,080
Jul 1, 2024 $ 0.0916
-8.25%
$ 42.42 million $ 820,537
Jun 30, 2024 $ 0.0998
+3.09%
$ 46.23 million $ 342,792
Jun 29, 2024 $ 0.0968
-2.74%
$ 44.64 million $ 385,948
Jun 28, 2024 $ 0.0995
-3.18%
$ 45.9 million $ 301,578
Jun 27, 2024 $ 0.103
-4.60%
$ 47.55 million $ 630,962
Jun 26, 2024 $ 0.108
-7.29%
$ 49.84 million $ 1.06 million
Jun 25, 2024 $ 0.117
+28.06%
$ 53.76 million $ 1.67 million
Jun 24, 2024 $ 0.091
+12.33%
$ 41.98 million $ 1.46 million
Jun 23, 2024 $ 0.081
-6.03%
$ 37.37 million $ 521,884
Jun 22, 2024 $ 0.0862
+3.89%
$ 39.75 million $ 732,504
Jun 21, 2024 $ 0.083
-18.24%
$ 38.26 million $ 1.23 million
Jun 20, 2024 $ 0.102
-2.37%
$ 46.8 million $ 596,244
Jun 19, 2024 $ 0.104
+9.99%
$ 47.94 million $ 682,002
Jun 18, 2024 $ 0.0946
-16.24%
$ 43.58 million $ 1.5 million
Jun 17, 2024 $ 0.113
-12.36%
$ 52.11 million $ 1.07 million
Jun 16, 2024 $ 0.129
+2.38%
$ 59.46 million $ 716,244