Dimitra Historical Data

DMTR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0141
+2.91%
$ 9.07 million $ 531,393
Dec 15, 2025 $ 0.0136
-8.73%
$ 8.8 million $ 526,369
Dec 14, 2025 $ 0.0149
-1.82%
$ 9.56 million $ 497,428
Dec 13, 2025 $ 0.0152
+1.28%
$ 9.74 million $ 499,094
Dec 12, 2025 $ 0.015
-3.71%
$ 9.63 million $ 460,519
Dec 11, 2025 $ 0.0156
-7.11%
$ 10 million $ 480,680
Dec 10, 2025 $ 0.0168
+4.11%
$ 10.77 million $ 482,544
Dec 9, 2025 $ 0.0162
+3.46%
$ 10.35 million $ 323,231
Dec 8, 2025 $ 0.0156
-2.53%
$ 10 million $ 294,305
Dec 7, 2025 $ 0.016
-2.35%
$ 10.26 million $ 282,374
Dec 6, 2025 $ 0.0164
-1.46%
$ 10.51 million $ 235,476
Dec 5, 2025 $ 0.0167
-4.08%
$ 10.66 million $ 168,600
Dec 4, 2025 $ 0.0174
-2.97%
$ 8.76 million $ 315,700
Dec 3, 2025 $ 0.0179
+1.73%
$ 9.03 million $ 293,861
Dec 2, 2025 $ 0.0176
+1.88%
$ 8.88 million $ 280,168
Dec 1, 2025 $ 0.0173
-5.35%
$ 8.71 million $ 305,328
Nov 30, 2025 $ 0.0182
+2.29%
$ 9.21 million $ 209,739
Nov 29, 2025 $ 0.0178
-1.48%
$ 9.01 million $ 198,554
Nov 28, 2025 $ 0.0182
-5.88%
$ 9.13 million $ 234,878
Nov 27, 2025 $ 0.0194
-7.37%
$ 9.74 million $ 1.1 million
Nov 26, 2025 $ 0.021
+4.22%
$ 10.59 million $ 1.1 million
Nov 25, 2025 $ 0.0202
-7.62%
$ 10.17 million $ 1.17 million
Nov 24, 2025 $ 0.0221
-4.81%
$ 11.04 million $ 1.05 million
Nov 23, 2025 $ 0.0234
-3.54%
$ 11.72 million $ 918,727
Nov 22, 2025 $ 0.0239
+17.11%
$ 12.23 million $ 1.26 million
Nov 21, 2025 $ 0.02
+11.77%
$ 10.3 million $ 894,411
Nov 20, 2025 $ 0.018
-3.26%
$ 9.04 million $ 636,290
Nov 19, 2025 $ 0.0186
+10.57%
$ 9.41 million $ 742,387
Nov 18, 2025 $ 0.0169
+3.07%
$ 8.47 million $ 564,244
Nov 17, 2025 $ 0.0164
-2.15%
$ 8.22 million $ 616,076
Nov 16, 2025 $ 0.0166
-10.81%
$ 8.4 million $ 691,585
Nov 15, 2025 $ 0.0186
-2.42%
$ 9.38 million $ 509,515
Nov 14, 2025 $ 0.0191
-2.88%
$ 9.59 million $ 565,115
Nov 13, 2025 $ 0.0197
+8.33%
$ 9.86 million $ 1.16 million
Nov 12, 2025 $ 0.0184
-7.95%
$ 9.15 million $ 265,426
Nov 11, 2025 $ 0.02
-7.39%
$ 10.05 million $ 302,072
Nov 10, 2025 $ 0.0216
+3.16%
$ 10.85 million $ 277,438
Nov 9, 2025 $ 0.0209
-3.60%
$ 10.59 million $ 258,466
Nov 8, 2025 $ 0.0217
-4.82%
$ 10.93 million $ 365,344
Nov 7, 2025 $ 0.0228
+7.16%
$ 11.49 million $ 1.04 million
Nov 6, 2025 $ 0.0213
-3.63%
$ 10.72 million $ 697,600
Nov 5, 2025 $ 0.0221
+24.33%
$ 11.12 million $ 861,248
Nov 4, 2025 $ 0.0178
-7.97%
$ 8.95 million $ 607,341
Nov 3, 2025 $ 0.0193
-16.55%
$ 9.72 million $ 390,156
Nov 2, 2025 $ 0.0231
-6.44%
$ 11.64 million $ 1.94 million
Nov 1, 2025 $ 0.0247
-1.83%
$ 12.45 million $ 1.88 million
Oct 31, 2025 $ 0.0252
+13.95%
$ 12.68 million $ 1.98 million
Oct 30, 2025 $ 0.0223
-10.95%
$ 11.13 million $ 1.74 million
Oct 29, 2025 $ 0.0251
-6.26%
$ 12.61 million $ 1.62 million
Oct 28, 2025 $ 0.0267
-1.24%
$ 13.45 million $ 1.55 million