Dimitra Historical Data

DMTR Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.0244
-2.36%
$ 10.15 million $ 96,009
Aug 19, 2023 $ 0.025
-0.02%
$ 10.39 million $ 142,937
Aug 18, 2023 $ 0.025
-0.97%
$ 10.4 million $ 191,482
Aug 17, 2023 $ 0.0253
-28.59%
$ 10.5 million $ 163,256
Aug 16, 2023 $ 0.0354
+30.39%
$ 14.71 million $ 120,744
Aug 15, 2023 $ 0.0272
-6.93%
$ 11.28 million $ 259,253
Aug 14, 2023 $ 0.0292
+0.14%
$ 12.12 million $ 144,417
Aug 13, 2023 $ 0.0292
+23.52%
$ 12.11 million $ 191,092
Aug 12, 2023 $ 0.0237
-14.68%
$ 9.82 million $ 8,660
Aug 11, 2023 $ 0.0276
+1.80%
$ 11.48 million $ 4,753
Aug 9, 2023 $ 0.028
-4.62%
$ 11.63 million $ 207,446
Aug 8, 2023 $ 0.0294
+0.49%
$ 12.19 million $ 505,810
Aug 7, 2023 $ 0.0292
-0.28%
$ 12.12 million $ 130,974
Aug 6, 2023 $ 0.0293
-2.75%
$ 12.16 million $ 222,538
Aug 5, 2023 $ 0.0301
-2.31%
$ 12.5 million $ 105,719
Aug 4, 2023 $ 0.0308
+3.74%
$ 12.79 million $ 123,365
Aug 3, 2023 $ 0.0297
-0.06%
$ 12.32 million $ 129,978
Aug 2, 2023 $ 0.0296
-10.34%
$ 12.3 million $ 166,887
Aug 1, 2023 $ 0.033
-5.59%
$ 13.72 million $ 188,577
Jul 31, 2023 $ 0.035
+8.88%
$ 14.53 million $ 133,104
Jul 30, 2023 $ 0.0321
-3.65%
$ 13.34 million $ 363,649
Jul 29, 2023 $ 0.0334
+9.22%
$ 13.86 million $ 297,934
Jul 28, 2023 $ 0.0305
-1.85%
$ 12.68 million $ 258,470
Jul 27, 2023 $ 0.0311
+5.12%
$ 12.92 million $ 193,544
Jul 26, 2023 $ 0.0296
-16.26%
$ 12.3 million $ 450,326
Jul 25, 2023 $ 0.0354
+10.46%
$ 14.68 million $ 120,458
Jul 24, 2023 $ 0.032
-2.36%
$ 13.29 million $ 190,933
Jul 23, 2023 $ 0.0328
+1.77%
$ 13.61 million $ 307,998
Jul 22, 2023 $ 0.0322
-6.14%
$ 13.38 million $ 132,124
Jul 21, 2023 $ 0.0343
+3.49%
$ 14.24 million $ 545,053
Jul 20, 2023 $ 0.0331
+3.49%
$ 13.76 million $ 421,189
Jul 19, 2023 $ 0.032
-8.76%
$ 13.3 million $ 245,860
Jul 18, 2023 $ 0.0351
+0.87%
$ 14.58 million $ 580,617
Jul 17, 2023 $ 0.0348
+0.31%
$ 14.45 million $ 389,613
Jul 16, 2023 $ 0.0347
-2.80%
$ 14.41 million $ 429,525
Jul 15, 2023 $ 0.0357
-1.80%
$ 14.83 million $ 291,045
Jul 14, 2023 $ 0.0364
+0.79%
$ 15.1 million $ 747,282
Jul 13, 2023 $ 0.0361
+0.78%
$ 14.98 million $ 777,959
Jul 12, 2023 $ 0.0366
+2.18%
$ 15.18 million $ 165,036
Jul 11, 2023 $ 0.0358
-0.03%
$ 14.85 million $ 365,067
Jul 10, 2023 $ 0.0358
+6.32%
$ 14.86 million $ 684,466
Jul 9, 2023 $ 0.0337
-5.70%
$ 13.97 million $ 480,480
Jul 8, 2023 $ 0.0357
-1.20%
$ 14.82 million $ 304,052
Jul 7, 2023 $ 0.0361
+0.61%
$ 15 million $ 631,004
Jul 6, 2023 $ 0.0359
-1.39%
$ 14.9 million $ 457,886
Jul 5, 2023 $ 0.0364
-4.25%
$ 15.11 million $ 554,039
Jul 4, 2023 $ 0.038
-9.61%
$ 15.79 million $ 714,386
Jul 3, 2023 $ 0.0421
+1.99%
$ 17.46 million $ 461,195
Jul 2, 2023 $ 0.0412
-5.95%
$ 17.12 million $ 703,537
Jul 1, 2023 $ 0.0438
-1.09%
$ 18.21 million $ 361,721