Dimitra Historical Data

DMTR Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0209
-0.77%
$ 10.06 million $ 263,370
Jul 18, 2025 $ 0.021
+9.66%
$ 10.14 million $ 523,355
Jul 17, 2025 $ 0.0192
+7.07%
$ 19.17 million $ 340,092
Jul 16, 2025 $ 0.0179
+0.26%
$ 17.91 million $ 300,690
Jul 15, 2025 $ 0.0179
+4.41%
$ 17.86 million $ 343,819
Jul 14, 2025 $ 0.0171
+8.38%
$ 17.11 million $ 334,768
Jul 13, 2025 $ 0.0158
-2.18%
$ 15.79 million $ 286,617
Jul 12, 2025 $ 0.0161
-1.04%
$ 16.14 million $ 238,616
Jul 11, 2025 $ 0.0163
+12.57%
$ 16.31 million $ 495,554
Jul 10, 2025 $ 0.0143
-0.13%
$ 14.26 million $ 228,742
Jul 9, 2025 $ 0.0143
+2.09%
$ 14.29 million $ 235,356
Jul 8, 2025 $ 0.014
+0.86%
$ 13.99 million $ 208,726
Jul 7, 2025 $ 0.0139
-3.74%
$ 13.87 million $ 245,622
Jul 6, 2025 $ 0.0144
-3.05%
$ 14.41 million $ 206,875
Jul 5, 2025 $ 0.0149
-0.55%
$ 14.86 million $ 209,990
Jul 4, 2025 $ 0.0149
-1.51%
$ 14.95 million $ 248,800
Jul 3, 2025 $ 0.0152
+3.07%
$ 15.18 million $ 216,112
Jul 2, 2025 $ 0.0147
+9.12%
$ 14.72 million $ 197,360
Jul 1, 2025 $ 0.0135
-3.58%
$ 13.49 million $ 157,225
Jun 30, 2025 $ 0.014
-1.99%
$ 13.99 million $ 167,011
Jun 29, 2025 $ 0.0143
+1.55%
$ 14.28 million $ 155,567
Jun 28, 2025 $ 0.0141
+2.14%
$ 14.06 million $ 168,547
Jun 27, 2025 $ 0.0138
-1.78%
$ 13.77 million $ 212,650
Jun 26, 2025 $ 0.014
-4.02%
$ 14.02 million $ 180,911
Jun 25, 2025 $ 0.0146
+1.65%
$ 14.61 million $ 304,718
Jun 24, 2025 $ 0.0144
+2.50%
$ 14.37 million $ 241,158
Jun 23, 2025 $ 0.014
+5.94%
$ 14.03 million $ 238,938
Jun 22, 2025 $ 0.0132
-10.34%
$ 13.24 million $ 306,884
Jun 21, 2025 $ 0.0148
-6.20%
$ 14.77 million $ 353,794
Jun 20, 2025 $ 0.0157
-2.14%
$ 15.75 million $ 244,029
Jun 19, 2025 $ 0.0161
+0.89%
$ 16.09 million $ 223,560
Jun 18, 2025 $ 0.0159
+3.89%
$ 15.95 million $ 303,477
Jun 17, 2025 $ 0.0154
-7.83%
$ 15.35 million $ 329,760
Jun 16, 2025 $ 0.0167
-0.20%
$ 16.66 million $ 256,724
Jun 15, 2025 $ 0.0167
-3.60%
$ 16.69 million $ 299,318
Jun 14, 2025 $ 0.0173
+0.29%
$ 17.32 million $ 245,121
Jun 13, 2025 $ 0.0173
-6.07%
$ 17.26 million $ 262,500
Jun 12, 2025 $ 0.0184
-6.77%
$ 18.38 million $ 250,537
Jun 11, 2025 $ 0.0197
-3.14%
$ 19.71 million $ 277,875
Jun 10, 2025 $ 0.0204
+7.41%
$ 20.35 million $ 290,176
Jun 9, 2025 $ 0.0189
+4.39%
$ 18.95 million $ 262,305
Jun 8, 2025 $ 0.0181
-3.80%
$ 18.15 million $ 305,460
Jun 7, 2025 $ 0.0189
+4.67%
$ 18.86 million $ 281,816
Jun 6, 2025 $ 0.018
+5.06%
$ 18.03 million $ 291,887
Jun 5, 2025 $ 0.0172
-3.75%
$ 17.16 million $ 342,633
Jun 4, 2025 $ 0.0178
-4.51%
$ 17.83 million $ 231,569
Jun 3, 2025 $ 0.0187
+4.90%
$ 18.68 million $ 280,105
Jun 2, 2025 $ 0.0178
-3.11%
$ 17.81 million $ 295,738
Jun 1, 2025 $ 0.0184
-8.15%
$ 18.38 million $ 551,301
May 31, 2025 $ 0.02
-2.75%
$ 20.01 million $ 242,897