Dimitra Historical Data

DMTR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0271
-3.81%
$ 13.62 million $ 1.51 million
Oct 26, 2025 $ 0.0281
+0.24%
$ 14.16 million $ 1.53 million
Oct 25, 2025 $ 0.0281
-2.66%
$ 14.13 million $ 1.23 million
Oct 24, 2025 $ 0.029
+4.25%
$ 14.51 million $ 1.38 million
Oct 23, 2025 $ 0.0277
-2.43%
$ 14.01 million $ 1.2 million
Oct 22, 2025 $ 0.0285
-4.18%
$ 14.32 million $ 1.21 million
Oct 21, 2025 $ 0.03
+1.82%
$ 14.98 million $ 1.23 million
Oct 20, 2025 $ 0.0295
+2.18%
$ 14.84 million $ 1.32 million
Oct 19, 2025 $ 0.029
+3.02%
$ 14.49 million $ 1.05 million
Oct 18, 2025 $ 0.0281
+1.58%
$ 14.11 million $ 960,813
Oct 17, 2025 $ 0.0277
-3.43%
$ 13.88 million $ 1.29 million
Oct 16, 2025 $ 0.0287
-12.65%
$ 14.17 million $ 1.03 million
Oct 15, 2025 $ 0.0328
+5.57%
$ 16.19 million $ 1.22 million
Oct 14, 2025 $ 0.0311
-0.18%
$ 15.33 million $ 1.19 million
Oct 13, 2025 $ 0.0311
+17.84%
$ 15.36 million $ 569,776
Oct 12, 2025 $ 0.0264
+6.11%
$ 13.04 million $ 495,042
Oct 11, 2025 $ 0.0249
+0.25%
$ 12.28 million $ 833,716
Oct 10, 2025 $ 0.0248
-20.91%
$ 12.25 million $ 1.08 million
Oct 9, 2025 $ 0.0314
+11.38%
$ 15.49 million $ 1.66 million
Oct 8, 2025 $ 0.0282
+15.01%
$ 13.91 million $ 1.15 million
Oct 7, 2025 $ 0.0245
+1.06%
$ 12.09 million $ 474,888
Oct 6, 2025 $ 0.0243
-2.56%
$ 11.97 million $ 532,415
Oct 5, 2025 $ 0.0249
-0.41%
$ 12.29 million $ 737,816
Oct 4, 2025 $ 0.025
+22.65%
$ 12.34 million $ 1.72 million
Oct 3, 2025 $ 0.0202
+7.10%
$ 10.06 million $ 611,569
Oct 2, 2025 $ 0.0189
+17.02%
$ 9.32 million $ 528,712
Oct 1, 2025 $ 0.0161
+1.23%
$ 7.97 million $ 456,266
Sep 30, 2025 $ 0.0159
+3.32%
$ 7.85 million $ 590,262
Sep 29, 2025 $ 0.0154
+22.47%
$ 7.59 million $ 547,930
Sep 28, 2025 $ 0.0125
+2.92%
$ 6.1 million $ 104,993
Sep 27, 2025 $ 0.0122
+5.90%
$ 5.91 million $ 142,385
Sep 26, 2025 $ 0.0115
-0.68%
$ 5.58 million $ 130,677
Sep 25, 2025 $ 0.0116
-3.49%
$ 5.62 million $ 151,734
Sep 24, 2025 $ 0.012
-2.35%
$ 5.82 million $ 140,529
Sep 23, 2025 $ 0.0123
-8.69%
$ 5.98 million $ 244,404
Sep 22, 2025 $ 0.0135
-1.20%
$ 6.55 million $ 191,654
Sep 21, 2025 $ 0.0136
-7.37%
$ 6.61 million $ 173,758
Sep 20, 2025 $ 0.0147
-1.54%
$ 7.13 million $ 133,749
Sep 19, 2025 $ 0.0149
-1.08%
$ 7.21 million $ 157,938
Sep 18, 2025 $ 0.0149
-1.36%
$ 7.32 million $ 153,045
Sep 17, 2025 $ 0.0151
-0.16%
$ 7.33 million $ 318,885
Sep 16, 2025 $ 0.0149
+12.94%
$ 7.37 million $ 291,795
Sep 15, 2025 $ 0.0131
+2.43%
$ 6.39 million $ 223,521
Sep 14, 2025 $ 0.0128
-1.52%
$ 6.14 million $ 184,669
Sep 13, 2025 $ 0.013
-1.01%
$ 6.25 million $ 187,865
Sep 12, 2025 $ 0.0131
+5.19%
$ 6.3 million $ 139,215
Sep 11, 2025 $ 0.0125
-0.64%
$ 6 million $ 127,190
Sep 10, 2025 $ 0.0125
+0.67%
$ 6.04 million $ 134,555
Sep 9, 2025 $ 0.0125
+3.44%
$ 6.01 million $ 160,722
Sep 8, 2025 $ 0.0121
+1.22%
$ 5.8 million $ 118,642