Dimitra Historical Data

DMTR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 2023 $ 0.0443
+4.08%
$ 18.41 million $ 615,900
Jun 29, 2023 $ 0.0426
+1.84%
$ 17.68 million $ 529,771
Jun 28, 2023 $ 0.0418
-7.92%
$ 17.35 million $ 687,792
Jun 27, 2023 $ 0.0454
+3.49%
$ 18.86 million $ 608,547
Jun 26, 2023 $ 0.0439
-11.37%
$ 18.23 million $ 896,201
Jun 25, 2023 $ 0.0495
-3.68%
$ 20.54 million $ 591,089
Jun 24, 2023 $ 0.0514
-3.41%
$ 21.35 million $ 794,115
Jun 23, 2023 $ 0.0533
+14.31%
$ 22.12 million $ 905,370
Jun 22, 2023 $ 0.0466
-4.16%
$ 19.35 million $ 554,810
Jun 21, 2023 $ 0.0489
+21.28%
$ 20.31 million $ 1.87 million
Jun 20, 2023 $ 0.0403
+4.02%
$ 16.74 million $ 365,634
Jun 19, 2023 $ 0.0386
-0.31%
$ 16.04 million $ 227,232
Jun 18, 2023 $ 0.0387
-1.28%
$ 16.09 million $ 231,526
Jun 17, 2023 $ 0.0392
+10.31%
$ 16.28 million $ 379,338
Jun 16, 2023 $ 0.0355
-2.55%
$ 14.76 million $ 513,607
Jun 15, 2023 $ 0.0366
+8.74%
$ 15.21 million $ 713,719
Jun 14, 2023 $ 0.034
-2.84%
$ 14.13 million $ 771,563
Jun 13, 2023 $ 0.035
-0.43%
$ 14.68 million $ 872,847
Jun 12, 2023 $ 0.0352
-6.36%
$ 14.73 million $ 1.29 million
Jun 11, 2023 $ 0.0375
-1.57%
$ 15.7 million $ 444,895
Jun 10, 2023 $ 0.038
-7.89%
$ 15.94 million $ 978,154
Jun 9, 2023 $ 0.0413
-3.64%
$ 17.32 million $ 489,664
Jun 8, 2023 $ 0.0429
+5.01%
$ 17.98 million $ 612,243
Jun 7, 2023 $ 0.0409
-14.94%
$ 17.12 million $ 1.24 million
Jun 6, 2023 $ 0.0481
+13.57%
$ 20.15 million $ 1.22 million
Jun 5, 2023 $ 0.0423
-6.25%
$ 17.74 million $ 714,766
Jun 4, 2023 $ 0.0451
+1.45%
$ 18.9 million $ 493,903
Jun 3, 2023 $ 0.0444
-4.45%
$ 18.61 million $ 486,034
Jun 2, 2023 $ 0.0465
+6.01%
$ 19.47 million $ 918,596
Jun 1, 2023 $ 0.0439
-0.99%
$ 18.38 million $ 950,770
May 31, 2023 $ 0.0444
-16.42%
$ 18.59 million $ 967,816
May 30, 2023 $ 0.0531
+6.07%
$ 22.24 million $ 1.68 million
May 29, 2023 $ 0.05
+6.65%
$ 20.96 million $ 1.76 million
May 28, 2023 $ 0.047
+6.90%
$ 19.69 million $ 1.08 million
May 27, 2023 $ 0.0439
-1.34%
$ 18.41 million $ 366,286
May 26, 2023 $ 0.0446
+5.14%
$ 18.67 million $ 784,629
May 25, 2023 $ 0.0424
-5.29%
$ 17.76 million $ 556,113
May 24, 2023 $ 0.0447
+3.52%
$ 18.75 million $ 667,301
May 23, 2023 $ 0.0432
+5.43%
$ 18.1 million $ 686,655
May 22, 2023 $ 0.041
-1.98%
$ 17.18 million $ 417,627
May 21, 2023 $ 0.0418
-3.91%
$ 17.52 million $ 502,609
May 20, 2023 $ 0.0435
-6.20%
$ 18.22 million $ 587,233
May 19, 2023 $ 0.0464
+0.62%
$ 19.43 million $ 468,755
May 18, 2023 $ 0.0461
-3.90%
$ 19.32 million $ 701,603
May 17, 2023 $ 0.0484
+2.10%
$ 20.28 million $ 1.12 million
May 16, 2023 $ 0.0474
+1.91%
$ 19.87 million $ 1.48 million
May 15, 2023 $ 0.0465
-15.98%
$ 19.47 million $ 1.63 million
May 14, 2023 $ 0.0554
+0.27%
$ 23.19 million $ 1.39 million
May 13, 2023 $ 0.0552
+13.86%
$ 23.13 million $ 1.46 million
May 12, 2023 $ 0.0485
+32.01%
$ 20.32 million $ 2.51 million