Dimitra Historical Data

DMTR Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.0623
+0.78%
$30.21 million $312,778
Aug 12, 2024 $0.0618
+1.30%
$29.98 million $340,503
Aug 11, 2024 $0.061
-4.50%
$29.6 million $206,908
Aug 10, 2024 $0.0639
-2.97%
$31.75 million $199,293
Aug 9, 2024 $0.0658
+0.07%
$32.72 million $255,192
Aug 8, 2024 $0.0658
+11.73%
$32.7 million $562,381
Aug 7, 2024 $0.0589
-10.11%
$29.27 million $572,781
Aug 6, 2024 $0.0655
+9.65%
$32.56 million $966,580
Aug 5, 2024 $0.0597
-4.68%
$29.69 million $1.1 million
Aug 4, 2024 $0.0627
-8.88%
$31.15 million $544,949
Aug 3, 2024 $0.0688
-3.25%
$34.12 million $392,890
Aug 2, 2024 $0.0711
-16.72%
$35.27 million $647,217
Aug 1, 2024 $0.0854
+4.82%
$42.35 million $655,187
Jul 31, 2024 $0.0814
-6.45%
$40.4 million $509,831
Jul 30, 2024 $0.0871
-3.27%
$43.19 million $329,378
Jul 29, 2024 $0.09
-1.50%
$44.65 million $297,448
Jul 28, 2024 $0.0914
-1.60%
$45.33 million $315,668
Jul 27, 2024 $0.0929
-5.11%
$46.01 million $515,137
Jul 26, 2024 $0.0979
+4.60%
$48.49 million $466,063
Jul 25, 2024 $0.0936
-6.70%
$46.36 million $521,092
Jul 24, 2024 $0.1
+0.90%
$49.69 million $500,799
Jul 23, 2024 $0.0994
+2.10%
$49.25 million $743,070
Jul 22, 2024 $0.0973
-3.22%
$48.23 million $402,086
Jul 21, 2024 $0.101
-0.85%
$49.84 million $380,728
Jul 20, 2024 $0.101
+7.59%
$50.02 million $686,250
Jul 19, 2024 $0.0943
+10.39%
$46.49 million $509,564
Jul 18, 2024 $0.0854
+2.26%
$42.11 million $353,134
Jul 17, 2024 $0.0835
-3.72%
$41.18 million $660,657
Jul 16, 2024 $0.0868
+3.77%
$42.77 million $633,809
Jul 15, 2024 $0.0836
+12.16%
$41.22 million $642,118
Jul 14, 2024 $0.0745
-1.05%
$36.75 million $437,121
Jul 13, 2024 $0.0753
+1.77%
$37.11 million $430,669
Jul 12, 2024 $0.074
+1.33%
$36.46 million $355,279
Jul 11, 2024 $0.0731
-5.00%
$35.98 million $441,004
Jul 10, 2024 $0.0769
-5.78%
$37.88 million $645,453
Jul 9, 2024 $0.0816
+5.39%
$40.2 million $446,539
Jul 8, 2024 $0.0774
+5.35%
$38.15 million $653,507
Jul 7, 2024 $0.0735
-9.81%
$36.21 million $346,035
Jul 6, 2024 $0.0815
+6.34%
$37.76 million $546,107
Jul 5, 2024 $0.0766
-2.08%
$35.51 million $1.5 million
Jul 4, 2024 $0.0783
-10.76%
$36.26 million $960,544
Jul 3, 2024 $0.0877
-2.08%
$40.63 million $658,838
Jul 2, 2024 $0.0896
-2.20%
$41.5 million $377,080
Jul 1, 2024 $0.0916
-8.25%
$42.42 million $820,537
Jun 30, 2024 $0.0998
+3.09%
$46.23 million $342,792
Jun 29, 2024 $0.0968
-2.74%
$44.64 million $385,948
Jun 28, 2024 $0.0995
-3.18%
$45.9 million $301,578
Jun 27, 2024 $0.103
-4.60%
$47.55 million $630,962
Jun 26, 2024 $0.108
-7.29%
$49.84 million $1.06 million
Jun 25, 2024 $0.117
+28.06%
$53.76 million $1.67 million