Dimitra Historical Data

DMTR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0521
+11.39%
$ 21.31 million $ 1.14 million
Mar 6, 2024 $ 0.0468
+7.64%
$ 19.13 million $ 797,213
Mar 5, 2024 $ 0.0435
-8.90%
$ 17.79 million $ 895,895
Mar 4, 2024 $ 0.0477
-10.40%
$ 19.51 million $ 989,200
Mar 3, 2024 $ 0.0532
+10.24%
$ 21.76 million $ 898,257
Mar 2, 2024 $ 0.0482
+13.83%
$ 19.72 million $ 872,256
Mar 1, 2024 $ 0.0423
-10.15%
$ 17.31 million $ 933,793
Feb 29, 2024 $ 0.0471
-10.09%
$ 19.26 million $ 808,886
Feb 28, 2024 $ 0.0524
-0.16%
$ 21.42 million $ 875,065
Feb 27, 2024 $ 0.0524
+18.79%
$ 21.43 million $ 1.62 million
Feb 26, 2024 $ 0.0441
+9.64%
$ 18.04 million $ 608,613
Feb 25, 2024 $ 0.0402
+3.49%
$ 16.45 million $ 258,029
Feb 24, 2024 $ 0.039
+8.22%
$ 15.94 million $ 358,430
Feb 23, 2024 $ 0.036
-2.21%
$ 14.74 million $ 355,449
Feb 22, 2024 $ 0.0369
-3.80%
$ 15.07 million $ 522,232
Feb 21, 2024 $ 0.0383
-2.95%
$ 15.67 million $ 526,223
Feb 20, 2024 $ 0.0396
-0.34%
$ 16.19 million $ 620,765
Feb 19, 2024 $ 0.0397
-4.68%
$ 16.25 million $ 730,012
Feb 18, 2024 $ 0.0417
+12.94%
$ 17.05 million $ 627,686
Feb 17, 2024 $ 0.0369
-0.19%
$ 15.07 million $ 296,046
Feb 16, 2024 $ 0.037
-4.40%
$ 15.1 million $ 516,915
Feb 15, 2024 $ 0.0387
-3.96%
$ 15.78 million $ 431,435
Feb 14, 2024 $ 0.0403
+6.59%
$ 16.43 million $ 577,055
Feb 13, 2024 $ 0.0376
-3.75%
$ 15.35 million $ 305,988
Feb 12, 2024 $ 0.0391
+0.03%
$ 15.95 million $ 344,497
Feb 11, 2024 $ 0.0391
-2.61%
$ 15.96 million $ 282,922
Feb 10, 2024 $ 0.0401
-1.31%
$ 15.7 million $ 419,989
Feb 9, 2024 $ 0.0407
+15.85%
$ 15.93 million $ 283,213
Feb 8, 2024 $ 0.0352
-2.39%
$ 13.75 million $ 179,540
Feb 7, 2024 $ 0.036
+3.47%
$ 14.09 million $ 255,967
Feb 6, 2024 $ 0.0347
-3.01%
$ 13.57 million $ 241,932
Feb 5, 2024 $ 0.0357
-0.84%
$ 13.97 million $ 263,800
Feb 4, 2024 $ 0.036
+5.94%
$ 14.09 million $ 187,383
Feb 3, 2024 $ 0.034
-3.93%
$ 13.3 million $ 166,115
Feb 2, 2024 $ 0.0354
+0.11%
$ 13.85 million $ 200,734
Feb 1, 2024 $ 0.0353
-2.96%
$ 13.8 million $ 235,482
Jan 31, 2024 $ 0.0364
+1.77%
$ 14.22 million $ 236,587
Jan 30, 2024 $ 0.0357
-2.42%
$ 13.97 million $ 259,505
Jan 29, 2024 $ 0.0366
-3.01%
$ 14.31 million $ 159,054
Jan 28, 2024 $ 0.0377
-0.75%
$ 14.75 million $ 277,752
Jan 27, 2024 $ 0.038
+3.33%
$ 14.86 million $ 168,748
Jan 26, 2024 $ 0.0368
+8.46%
$ 14.39 million $ 230,614
Jan 25, 2024 $ 0.0339
-2.22%
$ 13.27 million $ 161,389
Jan 24, 2024 $ 0.0347
+1.39%
$ 13.58 million $ 192,911
Jan 23, 2024 $ 0.0342
+2.01%
$ 13.39 million $ 406,338
Jan 22, 2024 $ 0.0336
+0.62%
$ 13.12 million $ 335,695
Jan 21, 2024 $ 0.0334
-6.23%
$ 13.07 million $ 224,291
Jan 20, 2024 $ 0.0356
+2.58%
$ 13.94 million $ 239,562
Jan 19, 2024 $ 0.0347
+6.61%
$ 13.59 million $ 467,707
Jan 18, 2024 $ 0.0326
-9.39%
$ 12.75 million $ 425,152