Dimitra Historical Data

DMTR Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.126
-12.63%
$ 58.01 million $ 2.45 million
Jun 14, 2024 $ 0.144
+35.45%
$ 66.46 million $ 4.72 million
Jun 13, 2024 $ 0.107
-5.28%
$ 49.06 million $ 1.16 million
Jun 12, 2024 $ 0.113
+18.74%
$ 51.8 million $ 1.3 million
Jun 11, 2024 $ 0.0948
-8.23%
$ 43.62 million $ 763,736
Jun 10, 2024 $ 0.103
-3.98%
$ 47.53 million $ 745,979
Jun 9, 2024 $ 0.108
-0.96%
$ 49.5 million $ 241,988
Jun 8, 2024 $ 0.109
-6.94%
$ 49.63 million $ 506,288
Jun 7, 2024 $ 0.117
-3.08%
$ 53.34 million $ 924,447
Jun 6, 2024 $ 0.12
-5.07%
$ 55.04 million $ 1 million
Jun 5, 2024 $ 0.127
+18.61%
$ 57.98 million $ 1.52 million
Jun 4, 2024 $ 0.107
+2.11%
$ 48.88 million $ 884,700
Jun 3, 2024 $ 0.105
+2.67%
$ 47.87 million $ 687,713
Jun 2, 2024 $ 0.102
-5.69%
$ 46.62 million $ 666,076
Jun 1, 2024 $ 0.108
-2.74%
$ 49.4 million $ 470,793
May 31, 2024 $ 0.111
-0.11%
$ 50.79 million $ 711,169
May 30, 2024 $ 0.111
+3.87%
$ 50.85 million $ 704,339
May 29, 2024 $ 0.107
-8.18%
$ 48.96 million $ 950,899
May 28, 2024 $ 0.117
-4.36%
$ 53.32 million $ 743,760
May 27, 2024 $ 0.122
+2.24%
$ 55.76 million $ 948,843
May 26, 2024 $ 0.119
+2.24%
$ 54.54 million $ 690,739
May 25, 2024 $ 0.117
-3.77%
$ 53.05 million $ 1.03 million
May 24, 2024 $ 0.121
-2.42%
$ 55.13 million $ 856,965
May 23, 2024 $ 0.124
-1.65%
$ 56.49 million $ 894,856
May 22, 2024 $ 0.126
-1.94%
$ 57.44 million $ 1.22 million
May 21, 2024 $ 0.129
-12.22%
$ 58.58 million $ 1.4 million
May 20, 2024 $ 0.147
+6.70%
$ 66.73 million $ 1.13 million
May 19, 2024 $ 0.138
-0.16%
$ 62.54 million $ 505,632
May 18, 2024 $ 0.138
-4.69%
$ 62.23 million $ 849,667
May 17, 2024 $ 0.145
+0.23%
$ 65.29 million $ 1.01 million
May 16, 2024 $ 0.144
+0.22%
$ 65.14 million $ 1.34 million
May 15, 2024 $ 0.144
+6.16%
$ 65.01 million $ 1.35 million
May 14, 2024 $ 0.136
-8.14%
$ 61.24 million $ 816,427
May 13, 2024 $ 0.148
+1.55%
$ 66.67 million $ 953,910
May 12, 2024 $ 0.145
-1.72%
$ 65.65 million $ 398,792
May 11, 2024 $ 0.148
-2.42%
$ 66.68 million $ 568,872
May 10, 2024 $ 0.152
-0.85%
$ 68.33 million $ 1.21 million
May 9, 2024 $ 0.153
+16.54%
$ 68.91 million $ 1.26 million
May 8, 2024 $ 0.131
-4.64%
$ 59.13 million $ 779,446
May 7, 2024 $ 0.138
+0.56%
$ 62 million $ 977,040
May 6, 2024 $ 0.137
-5.73%
$ 61.66 million $ 1.06 million
May 5, 2024 $ 0.145
+4.12%
$ 65.41 million $ 588,506
May 4, 2024 $ 0.139
-3.68%
$ 61.09 million $ 912,502
May 3, 2024 $ 0.145
+3.43%
$ 63.43 million $ 752,569
May 2, 2024 $ 0.14
+10.85%
$ 61.32 million $ 911,222
May 1, 2024 $ 0.126
-4.29%
$ 55.32 million $ 949,767
Apr 30, 2024 $ 0.132
-9.00%
$ 57.64 million $ 1.36 million
Apr 29, 2024 $ 0.145
-4.03%
$ 63.36 million $ 687,176
Apr 28, 2024 $ 0.151
+3.22%
$ 66.03 million $ 790,985
Apr 27, 2024 $ 0.146
-3.94%
$ 64.23 million $ 722,042