Dimitra Historical Data

DMTR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0294
-4.54%
$ 10.91 million $ 531,485
Nov 27, 2023 $ 0.0308
-6.36%
$ 11.43 million $ 473,721
Nov 26, 2023 $ 0.0327
-1.71%
$ 12.14 million $ 302,094
Nov 25, 2023 $ 0.0332
-5.72%
$ 12.35 million $ 595,834
Nov 24, 2023 $ 0.0354
+4.58%
$ 13.15 million $ 399,675
Nov 23, 2023 $ 0.0338
-9.12%
$ 12.57 million $ 325,130
Nov 22, 2023 $ 0.0372
+18.95%
$ 13.82 million $ 391,109
Nov 21, 2023 $ 0.0312
-15.48%
$ 11.62 million $ 480,037
Nov 20, 2023 $ 0.037
-1.15%
$ 15.56 million $ 622,138
Nov 19, 2023 $ 0.0374
+1.07%
$ 15.74 million $ 538,974
Nov 18, 2023 $ 0.037
-4.63%
$ 15.57 million $ 483,091
Nov 17, 2023 $ 0.0387
-3.72%
$ 16.27 million $ 513,575
Nov 16, 2023 $ 0.0401
-10.95%
$ 16.89 million $ 450,199
Nov 15, 2023 $ 0.0449
+25.00%
$ 18.9 million $ 767,078
Nov 14, 2023 $ 0.0359
+1.34%
$ 15.1 million $ 309,048
Nov 13, 2023 $ 0.0354
-11.86%
$ 14.9 million $ 579,256
Nov 12, 2023 $ 0.0402
+1.44%
$ 16.93 million $ 195,186
Nov 11, 2023 $ 0.0396
-5.18%
$ 16.67 million $ 459,717
Nov 10, 2023 $ 0.0418
-8.35%
$ 17.58 million $ 735,596
Nov 9, 2023 $ 0.0456
+10.96%
$ 19.19 million $ 973,982
Nov 8, 2023 $ 0.0412
+14.03%
$ 17.39 million $ 583,915
Nov 7, 2023 $ 0.0361
-2.17%
$ 15.21 million $ 257,163
Nov 6, 2023 $ 0.0369
-4.39%
$ 15.54 million $ 582,458
Nov 5, 2023 $ 0.0388
+0.80%
$ 16.33 million $ 240,338
Nov 4, 2023 $ 0.0385
-5.84%
$ 16.2 million $ 306,894
Nov 3, 2023 $ 0.0409
+8.07%
$ 17.2 million $ 533,699
Nov 2, 2023 $ 0.0378
-6.51%
$ 15.91 million $ 485,388
Nov 1, 2023 $ 0.0404
+16.42%
$ 16.93 million $ 1.09 million
Oct 31, 2023 $ 0.0346
+7.24%
$ 14.5 million $ 191,525
Oct 30, 2023 $ 0.0327
-8.78%
$ 13.69 million $ 11,563
Oct 29, 2023 $ 0.0359
+6.83%
$ 15.02 million $ 263,216
Oct 28, 2023 $ 0.0334
+11.87%
$ 14 million $ 498,281
Oct 27, 2023 $ 0.0299
+17.54%
$ 12.52 million $ 496,514
Oct 26, 2023 $ 0.0254
-8.16%
$ 10.65 million $ 304,160
Oct 25, 2023 $ 0.0277
+5.64%
$ 11.6 million $ 506,162
Oct 24, 2023 $ 0.0262
+4.39%
$ 10.97 million $ 574,678
Oct 23, 2023 $ 0.0251
+56.90%
$ 10.51 million $ 931,054
Oct 22, 2023 $ 0.016
+1.75%
$ 6.71 million $ 102,599
Oct 21, 2023 $ 0.0157
+1.67%
$ 6.59 million $ 93,530
Oct 20, 2023 $ 0.0155
-5.69%
$ 6.48 million $ 134,732
Oct 19, 2023 $ 0.0164
+4.04%
$ 6.87 million $ 123,944
Oct 18, 2023 $ 0.0158
-1.00%
$ 6.6 million $ 54,498
Oct 17, 2023 $ 0.0159
-10.25%
$ 6.67 million $ 173,948
Oct 16, 2023 $ 0.0177
+0.57%
$ 7.43 million $ 103,099
Oct 15, 2023 $ 0.0177
+1.53%
$ 7.4 million $ 90,259
Oct 14, 2023 $ 0.0172
+3.26%
$ 7.22 million $ 84,811
Oct 13, 2023 $ 0.0167
+8.05%
$ 7 million $ 184,028
Oct 12, 2023 $ 0.0155
+1.58%
$ 6.48 million $ 85,324
Oct 11, 2023 $ 0.0152
-7.09%
$ 6.38 million $ 159,091
Oct 10, 2023 $ 0.0164
-8.53%
$ 6.86 million $ 205,194