Dimitra Historical Data

DMTR Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.0369
-14.01%
$ 15.46 million $ 1.74 million
May 10, 2023 $ 0.043
+19.62%
$ 18.02 million $ 3.8 million
May 9, 2023 $ 0.0359
-9.12%
$ 15.03 million $ 1.95 million
May 8, 2023 $ 0.0395
-12.61%
$ 16.55 million $ 2.06 million
May 7, 2023 $ 0.0454
+5.81%
$ 19.01 million $ 1.07 million
May 6, 2023 $ 0.0428
-13.61%
$ 17.93 million $ 2.49 million
May 5, 2023 $ 0.0494
-13.87%
$ 20.71 million $ 2.42 million
May 4, 2023 $ 0.0573
+5.00%
$ 24.01 million $ 1.2 million
May 3, 2023 $ 0.0545
-7.65%
$ 22.83 million $ 1.77 million
May 2, 2023 $ 0.0596
-4.90%
$ 24.96 million $ 3.18 million
May 1, 2023 $ 0.0626
-5.51%
$ 26.24 million $ 2.62 million
Apr 30, 2023 $ 0.0663
+8.63%
$ 27.77 million $ 2.99 million
Apr 29, 2023 $ 0.061
-6.66%
$ 25.56 million $ 1.99 million
Apr 28, 2023 $ 0.0653
-5.62%
$ 27.35 million $ 2.69 million
Apr 27, 2023 $ 0.0692
-3.04%
$ 28.99 million $ 2.06 million
Apr 26, 2023 $ 0.0712
-11.55%
$ 29.84 million $ 2.95 million
Apr 25, 2023 $ 0.0814
+2.50%
$ 34.11 million $ 1.13 million
Apr 24, 2023 $ 0.0794
-7.84%
$ 33.28 million $ 3.01 million
Apr 23, 2023 $ 0.0862
+12.97%
$ 36.14 million $ 2.9 million
Apr 22, 2023 $ 0.0764
+6.56%
$ 32.03 million $ 2.15 million
Apr 21, 2023 $ 0.0714
-8.94%
$ 29.91 million $ 2.22 million
Apr 20, 2023 $ 0.0784
+14.62%
$ 32.86 million $ 4.25 million
Apr 19, 2023 $ 0.0684
-15.25%
$ 28.65 million $ 3.21 million
Apr 18, 2023 $ 0.0806
-1.14%
$ 33.78 million $ 4.84 million
Apr 17, 2023 $ 0.0824
-3.69%
$ 34.54 million $ 6.58 million
Apr 16, 2023 $ 0.0855
+8.89%
$ 35.83 million $ 3.75 million
Apr 15, 2023 $ 0.0795
+28.35%
$ 33.32 million $ 4.64 million
Apr 14, 2023 $ 0.062
+6.84%
$ 25.96 million $ 2.69 million
Apr 13, 2023 $ 0.058
+8.71%
$ 24.29 million $ 5.05 million
Apr 12, 2023 $ 0.0533
+1.97%
$ 22.35 million $ 1.78 million
Apr 11, 2023 $ 0.0523
+13.65%
$ 21.92 million $ 1.5 million
Apr 10, 2023 $ 0.046
+7.36%
$ 19.29 million $ 1.75 million
Apr 9, 2023 $ 0.0433
+6.64%
$ 18.15 million $ 1.63 million
Apr 8, 2023 $ 0.0406
+0.39%
$ 16.99 million $ 808,395
Apr 7, 2023 $ 0.0404
+1.80%
$ 16.94 million $ 1.26 million
Apr 6, 2023 $ 0.0397
-5.06%
$ 16.65 million $ 682,523
Apr 5, 2023 $ 0.0417
+4.46%
$ 17.48 million $ 1.33 million
Apr 4, 2023 $ 0.0399
+7.12%
$ 16.74 million $ 880,578
Apr 3, 2023 $ 0.0373
-9.19%
$ 15.62 million $ 833,599
Apr 2, 2023 $ 0.0411
-3.54%
$ 17.2 million $ 948,773
Apr 1, 2023 $ 0.0426
+6.35%
$ 17.85 million $ 1.43 million
Mar 31, 2023 $ 0.0401
+15.18%
$ 16.81 million $ 2.05 million
Mar 30, 2023 $ 0.0345
-7.29%
$ 14.47 million $ 1.24 million
Mar 29, 2023 $ 0.0373
+10.26%
$ 15.63 million $ 1.48 million
Mar 28, 2023 $ 0.0338
+4.49%
$ 14.18 million $ 924,736
Mar 27, 2023 $ 0.0324
-6.60%
$ 13.59 million $ 1.36 million
Mar 26, 2023 $ 0.0347
+5.32%
$ 14.54 million $ 585,249
Mar 25, 2023 $ 0.033
-1.64%
$ 13.82 million $ 960,046
Mar 24, 2023 $ 0.0335
-6.23%
$ 14.03 million $ 1.67 million
Mar 23, 2023 $ 0.0356
-11.76%
$ 14.92 million $ 2.61 million