Dimitra Historical Data

DMTR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.152
-2.28%
$ 66.87 million $ 805,555
Apr 25, 2024 $ 0.156
-0.93%
$ 68.42 million $ 747,259
Apr 24, 2024 $ 0.157
-10.83%
$ 69.07 million $ 1.1 million
Apr 23, 2024 $ 0.176
+1.27%
$ 77.43 million $ 2.27 million
Apr 22, 2024 $ 0.174
-1.49%
$ 76.46 million $ 963,135
Apr 21, 2024 $ 0.176
-7.56%
$ 77.62 million $ 1.36 million
Apr 20, 2024 $ 0.191
+13.13%
$ 83.59 million $ 1.35 million
Apr 19, 2024 $ 0.169
+6.50%
$ 73.88 million $ 1.54 million
Apr 18, 2024 $ 0.158
+14.05%
$ 69.37 million $ 1.1 million
Apr 17, 2024 $ 0.139
-10.97%
$ 60.83 million $ 1.77 million
Apr 16, 2024 $ 0.156
+1.89%
$ 68.33 million $ 1.09 million
Apr 15, 2024 $ 0.153
-10.77%
$ 67.06 million $ 1.63 million
Apr 14, 2024 $ 0.172
+3.60%
$ 75.16 million $ 2.06 million
Apr 13, 2024 $ 0.166
-6.96%
$ 72.09 million $ 3.23 million
Apr 12, 2024 $ 0.178
-6.90%
$ 77.49 million $ 2.27 million
Apr 11, 2024 $ 0.191
-3.69%
$ 83.23 million $ 2.11 million
Apr 10, 2024 $ 0.199
-3.18%
$ 86.41 million $ 1.95 million
Apr 9, 2024 $ 0.203
-5.20%
$ 88.33 million $ 2.25 million
Apr 8, 2024 $ 0.214
-11.13%
$ 93.18 million $ 2.86 million
Apr 7, 2024 $ 0.241
+26.73%
$ 104.85 million $ 4.34 million
Apr 6, 2024 $ 0.19
+3.02%
$ 80.5 million $ 1.2 million
Apr 5, 2024 $ 0.185
-4.53%
$ 78.13 million $ 1.4 million
Apr 4, 2024 $ 0.193
+5.55%
$ 81.84 million $ 1.42 million
Apr 3, 2024 $ 0.183
+2.03%
$ 77.54 million $ 1.89 million
Apr 2, 2024 $ 0.179
-2.67%
$ 75.99 million $ 1.57 million
Apr 1, 2024 $ 0.184
+6.15%
$ 78.07 million $ 1.7 million
Mar 31, 2024 $ 0.174
-4.77%
$ 73.55 million $ 1.27 million
Mar 30, 2024 $ 0.182
-8.18%
$ 77.23 million $ 1.43 million
Mar 29, 2024 $ 0.199
-5.24%
$ 84.11 million $ 2.16 million
Mar 28, 2024 $ 0.21
+7.60%
$ 88.74 million $ 3.79 million
Mar 27, 2024 $ 0.195
+12.06%
$ 82.46 million $ 3.95 million
Mar 26, 2024 $ 0.174
-1.58%
$ 73.63 million $ 4.68 million
Mar 25, 2024 $ 0.177
-9.79%
$ 75.12 million $ 2.94 million
Mar 24, 2024 $ 0.196
-12.15%
$ 83.1 million $ 3.63 million
Mar 23, 2024 $ 0.224
+14.43%
$ 94.76 million $ 2.73 million
Mar 22, 2024 $ 0.195
-18.14%
$ 82.63 million $ 7.49 million
Mar 21, 2024 $ 0.238
+19.25%
$ 100.8 million $ 6.16 million
Mar 20, 2024 $ 0.2
+12.32%
$ 84.54 million $ 3.67 million
Mar 19, 2024 $ 0.178
-2.17%
$ 75.51 million $ 5.82 million
Mar 18, 2024 $ 0.182
+12.51%
$ 77.07 million $ 9.72 million
Mar 17, 2024 $ 0.162
+12.58%
$ 68.62 million $ 3.81 million
Mar 16, 2024 $ 0.144
-9.04%
$ 60.89 million $ 4.1 million
Mar 15, 2024 $ 0.159
+2.07%
$ 67.38 million $ 6.47 million
Mar 14, 2024 $ 0.152
+8.05%
$ 64.26 million $ 3.91 million
Mar 13, 2024 $ 0.14
+9.74%
$ 59.44 million $ 5.05 million
Mar 12, 2024 $ 0.127
-24.04%
$ 53.74 million $ 4.18 million
Mar 11, 2024 $ 0.157
+66.03%
$ 66.57 million $ 7.17 million
Mar 10, 2024 $ 0.0947
+2.37%
$ 40.09 million $ 3.68 million
Mar 9, 2024 $ 0.0926
+27.74%
$ 37.84 million $ 6.98 million
Mar 8, 2024 $ 0.0737
+41.65%
$ 30.13 million $ 3.04 million