Dimitra Historical Data

DMTR Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0246
+23.46%
$ 23.04 million $ 2.24 million
May 12 $ 0.0204
-17.52%
$ 19.94 million $ 1.21 million
May 5 $ 0.0237
+6.16%
$ 24.74 million $ 1.57 million
Apr 28 $ 0.0223
-13.85%
$ 22.3 million $ 1.16 million
Apr 21 $ 0.0259
+30.58%
$ 25.88 million $ 1.88 million
Apr 14 $ 0.02
-2.83%
$ 19.83 million $ 1.59 million
Apr 7 $ 0.0215
+37.93%
$ 20.53 million $ 1.66 million
Mar 31 $ 0.0177
-0.87%
$ 15.57 million $ 926,447
Mar 24 $ 0.018
-5.31%
$ 17.85 million $ 1.3 million
Mar 17 $ 0.0188
-7.80%
$ 19.05 million $ 1.32 million
Mar 10 $ 0.0207
-20.52%
$ 20.44 million $ 1.85 million
Mar 3 $ 0.0309
-0.75%
$ 26.04 million $ 733,311
Feb 24 $ 0.0311
-14.76%
$ 31.06 million $ 758,651
Feb 17 $ 0.0344
+24.26%
$ 36.44 million $ 741,004
Feb 10 $ 0.0266
+4.74%
$ 27.72 million $ 1.64 million
Feb 3 $ 0.0275
-17.98%
$ 25.41 million $ 4.35 million
Jan 27 $ 0.0336
-57.05%
$ 33.58 million $ 6.44 million
Jan 20 $ 0.0728
+8.85%
$ 41.03 million $ 6.46 million
Jan 13 $ 0.0761
+7.63%
$ 35.11 million $ 3.74 million
Jan 6 $ 0.0722
-10.95%
$ 37.1 million $ 2.91 million
Dec 30 $ 0.086
+12.71%
$ 41.83 million $ 4.35 million
Dec 23 $ 0.0749
+1.18%
$ 39.31 million $ 3.41 million
Dec 16 $ 0.0737
-22.51%
$ 38.12 million $ 5.54 million
Dec 9 $ 0.0946
-22.79%
$ 49.05 million $ 6.78 million
Dec 2 $ 0.133
+3.47%
$ 63.13 million $ 7.85 million
Nov 25 $ 0.129
+27.65%
$ 66.45 million $ 8.06 million
Nov 18 $ 0.0921
+0.21%
$ 51.26 million $ 6.19 million
Nov 11 $ 0.0983
-19.37%
$ 46.66 million $ 5.82 million
Nov 4 $ 0.119
+21.02%
$ 61.9 million $ 3.32 million
Oct 28 $ 0.0981
-21.86%
$ 49.79 million $ 3.8 million
Oct 21 $ 0.115
+21.55%
$ 63.72 million $ 7.37 million
Oct 14 $ 0.0942
+2.33%
$ 47.55 million $ 3.12 million
Oct 7 $ 0.0927
-2.69%
$ 46.38 million $ 2.5 million
Sep 30 $ 0.0941
-17.18%
$ 47.75 million $ 2.74 million
Sep 23 $ 0.101
+14.38%
$ 56.97 million $ 3.37 million
Sep 16 $ 0.0922
+14.58%
$ 44.01 million $ 3.71 million
Sep 9 $ 0.0876
+39.06%
$ 40 million $ 5.21 million
Sep 2 $ 0.0617
-2.32%
$ 30.96 million $ 1.4 million
Aug 26 $ 0.0632
-14.52%
$ 30.96 million $ 1.67 million
Aug 19 $ 0.0758
+21.32%
$ 36.2 million $ 2.57 million
Aug 12 $ 0.0638
+4.54%
$ 30.49 million $ 1.83 million
Aug 5 $ 0.0639
+1.92%
$ 29.6 million $ 3.65 million
Jul 29 $ 0.0627
-31.41%
$ 31.15 million $ 3.38 million
Jul 22 $ 0.0929
-7.68%
$ 45.33 million $ 3.15 million
Jul 15 $ 0.101
+36.11%
$ 49.84 million $ 3.49 million
Jul 8 $ 0.0753
+2.47%
$ 36.75 million $ 2.97 million
Jul 1 $ 0.0815
-18.34%
$ 36.21 million $ 4.87 million
Jun 24 $ 0.0968
+19.46%
$ 46.23 million $ 5.51 million
Jun 17 $ 0.0862
-33.15%
$ 37.37 million $ 5.81 million
Jun 10 $ 0.126
+17.18%
$ 59.46 million $ 11.13 million