Dimitra Historical Data

DMTR Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0359
-1.71%
$ 14.03 million $ 311,686
Jan 16, 2024 $ 0.0365
+5.94%
$ 14.27 million $ 612,852
Jan 15, 2024 $ 0.0344
+3.08%
$ 13.47 million $ 246,556
Jan 14, 2024 $ 0.0334
-5.18%
$ 13.07 million $ 373,688
Jan 13, 2024 $ 0.0353
+1.49%
$ 13.81 million $ 312,602
Jan 12, 2024 $ 0.0345
-9.47%
$ 13.5 million $ 526,631
Jan 11, 2024 $ 0.0382
+6.77%
$ 14.94 million $ 551,987
Jan 10, 2024 $ 0.0359
-0.12%
$ 14.02 million $ 547,990
Jan 9, 2024 $ 0.0359
-5.31%
$ 14.04 million $ 435,642
Jan 8, 2024 $ 0.0379
+1.53%
$ 14.82 million $ 599,366
Jan 7, 2024 $ 0.0373
+2.11%
$ 14.6 million $ 404,313
Jan 6, 2024 $ 0.0367
-4.62%
$ 13.72 million $ 304,077
Jan 5, 2024 $ 0.0385
-8.15%
$ 14.39 million $ 445,244
Jan 4, 2024 $ 0.0418
-7.55%
$ 15.61 million $ 460,566
Jan 3, 2024 $ 0.0452
+4.77%
$ 16.89 million $ 927,875
Jan 2, 2024 $ 0.0431
+6.95%
$ 16.13 million $ 1.67 million
Jan 1, 2024 $ 0.0403
+23.51%
$ 15.08 million $ 799,379
Dec 31, 2023 $ 0.0326
-0.06%
$ 12.18 million $ 125,277
Dec 30, 2023 $ 0.0326
+2.20%
$ 12.19 million $ 259,759
Dec 29, 2023 $ 0.0319
+0.24%
$ 11.93 million $ 197,539
Dec 28, 2023 $ 0.0318
-4.54%
$ 11.9 million $ 347,182
Dec 27, 2023 $ 0.0332
+4.61%
$ 12.42 million $ 278,720
Dec 26, 2023 $ 0.0317
+3.20%
$ 11.87 million $ 415,863
Dec 25, 2023 $ 0.0308
-0.85%
$ 11.5 million $ 412,111
Dec 24, 2023 $ 0.031
-7.05%
$ 11.61 million $ 339,550
Dec 23, 2023 $ 0.0334
-3.84%
$ 12.49 million $ 219,174
Dec 22, 2023 $ 0.0347
-2.09%
$ 12.99 million $ 256,828
Dec 21, 2023 $ 0.0356
+9.37%
$ 13.3 million $ 359,387
Dec 20, 2023 $ 0.0325
+2.89%
$ 12.17 million $ 364,458
Dec 19, 2023 $ 0.0317
-2.83%
$ 11.86 million $ 339,363
Dec 18, 2023 $ 0.0326
+7.91%
$ 12.21 million $ 392,153
Dec 17, 2023 $ 0.0302
-6.35%
$ 11.31 million $ 384,094
Dec 16, 2023 $ 0.0323
-7.57%
$ 12.08 million $ 477,019
Dec 15, 2023 $ 0.0349
-9.96%
$ 13.07 million $ 532,125
Dec 14, 2023 $ 0.0391
-0.54%
$ 14.62 million $ 485,133
Dec 13, 2023 $ 0.0392
+10.08%
$ 14.64 million $ 631,464
Dec 12, 2023 $ 0.0356
-10.57%
$ 13.3 million $ 616,574
Dec 11, 2023 $ 0.0398
-8.61%
$ 14.87 million $ 1 million
Dec 10, 2023 $ 0.0437
+11.47%
$ 16.33 million $ 585,262
Dec 9, 2023 $ 0.0392
+0.28%
$ 14.64 million $ 443,705
Dec 8, 2023 $ 0.0391
+15.16%
$ 14.59 million $ 497,195
Dec 7, 2023 $ 0.034
+2.31%
$ 12.71 million $ 481,493
Dec 6, 2023 $ 0.0334
-4.07%
$ 12.47 million $ 448,552
Dec 5, 2023 $ 0.0349
+15.92%
$ 13.02 million $ 920,867
Dec 4, 2023 $ 0.0301
+1.83%
$ 11.23 million $ 572,828
Dec 3, 2023 $ 0.0295
-7.64%
$ 11.02 million $ 567,301
Dec 2, 2023 $ 0.032
-2.11%
$ 11.91 million $ 339,053
Dec 1, 2023 $ 0.0327
+8.44%
$ 12.17 million $ 463,775
Nov 30, 2023 $ 0.03
+0.60%
$ 11.19 million $ 296,295
Nov 29, 2023 $ 0.0298
+1.58%
$ 11.11 million $ 413,213