Dimitra Historical Data

DMTR Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0119
+0.90%
$ 5.69 million $ 105,903
Sep 6, 2025 $ 0.0118
-2.97%
$ 5.64 million $ 181,345
Sep 5, 2025 $ 0.0122
+1.85%
$ 5.81 million $ 120,210
Sep 4, 2025 $ 0.0119
-4.17%
$ 5.71 million $ 130,393
Sep 3, 2025 $ 0.0122
+3.74%
$ 5.97 million $ 170,316
Sep 2, 2025 $ 0.0118
-2.64%
$ 5.63 million $ 126,307
Sep 1, 2025 $ 0.0122
-7.46%
$ 5.82 million $ 153,171
Aug 31, 2025 $ 0.0131
+0.87%
$ 6.31 million $ 103,607
Aug 30, 2025 $ 0.013
+2.71%
$ 6.26 million $ 125,269
Aug 29, 2025 $ 0.0127
-3.85%
$ 6.09 million $ 121,916
Aug 28, 2025 $ 0.0132
-2.95%
$ 6.33 million $ 131,700
Aug 27, 2025 $ 0.0136
+2.06%
$ 6.52 million $ 125,351
Aug 26, 2025 $ 0.0133
+3.35%
$ 6.4 million $ 124,356
Aug 25, 2025 $ 0.0129
-8.03%
$ 6.18 million $ 186,147
Aug 24, 2025 $ 0.0141
-4.25%
$ 6.65 million $ 129,630
Aug 23, 2025 $ 0.0147
+2.74%
$ 6.98 million $ 185,557
Aug 22, 2025 $ 0.0143
+5.12%
$ 6.82 million $ 176,458
Aug 21, 2025 $ 0.0136
-0.73%
$ 6.47 million $ 116,599
Aug 20, 2025 $ 0.0136
-1.19%
$ 6.52 million $ 152,342
Aug 19, 2025 $ 0.0139
-1.15%
$ 6.55 million $ 146,154
Aug 18, 2025 $ 0.014
-6.21%
$ 6.68 million $ 159,850
Aug 17, 2025 $ 0.015
+0.67%
$ 7.13 million $ 118,874
Aug 16, 2025 $ 0.0149
+1.03%
$ 7.08 million $ 102,111
Aug 15, 2025 $ 0.0147
-2.12%
$ 7.01 million $ 160,419
Aug 14, 2025 $ 0.0151
-6.74%
$ 7.16 million $ 143,117
Aug 13, 2025 $ 0.0162
+3.21%
$ 7.68 million $ 186,297
Aug 12, 2025 $ 0.0156
+3.79%
$ 7.44 million $ 158,511
Aug 11, 2025 $ 0.0151
-5.24%
$ 7.17 million $ 237,093
Aug 10, 2025 $ 0.0159
-3.42%
$ 7.57 million $ 206,909
Aug 9, 2025 $ 0.0165
+1.35%
$ 8.01 million $ 180,245
Aug 8, 2025 $ 0.0163
-1.60%
$ 7.9 million $ 156,676
Aug 7, 2025 $ 0.0165
+1.57%
$ 8.03 million $ 147,704
Aug 6, 2025 $ 0.0163
+5.65%
$ 7.91 million $ 220,341
Aug 5, 2025 $ 0.0154
-4.38%
$ 7.48 million $ 223,820
Aug 4, 2025 $ 0.0161
+3.75%
$ 7.83 million $ 235,184
Aug 3, 2025 $ 0.0155
+2.95%
$ 7.54 million $ 187,710
Aug 2, 2025 $ 0.0151
-4.63%
$ 7.34 million $ 244,851
Aug 1, 2025 $ 0.0157
-4.16%
$ 7.71 million $ 233,126
Jul 31, 2025 $ 0.0164
-3.74%
$ 7.97 million $ 234,250
Jul 30, 2025 $ 0.017
-5.25%
$ 8.28 million $ 234,199
Jul 29, 2025 $ 0.018
+0.10%
$ 8.74 million $ 233,952
Jul 28, 2025 $ 0.018
-7.12%
$ 8.73 million $ 250,611
Jul 27, 2025 $ 0.0193
+4.42%
$ 9.4 million $ 205,765
Jul 26, 2025 $ 0.0185
+0.43%
$ 8.93 million $ 148,411
Jul 25, 2025 $ 0.0184
+0.95%
$ 8.9 million $ 183,193
Jul 24, 2025 $ 0.0183
-0.52%
$ 8.81 million $ 176,689
Jul 23, 2025 $ 0.0184
-5.47%
$ 8.86 million $ 231,140
Jul 22, 2025 $ 0.0194
-0.61%
$ 9.37 million $ 213,380
Jul 21, 2025 $ 0.0195
-0.95%
$ 9.43 million $ 271,590
Jul 20, 2025 $ 0.0197
-5.56%
$ 9.5 million $ 333,130