Dimitra Historical Data

DMTR Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.144
-9.04%
$60.89 million $4.1 million
Mar 15, 2024 $0.159
+2.07%
$67.38 million $6.47 million
Mar 14, 2024 $0.152
+8.05%
$64.26 million $3.91 million
Mar 13, 2024 $0.14
+9.74%
$59.44 million $5.05 million
Mar 12, 2024 $0.127
-24.04%
$53.74 million $4.18 million
Mar 11, 2024 $0.157
+66.03%
$66.57 million $7.17 million
Mar 10, 2024 $0.0947
+2.37%
$40.09 million $3.68 million
Mar 9, 2024 $0.0926
+27.74%
$37.84 million $6.98 million
Mar 8, 2024 $0.0737
+41.65%
$30.13 million $3.04 million
Mar 7, 2024 $0.0521
+11.39%
$21.31 million $1.14 million
Mar 6, 2024 $0.0468
+7.64%
$19.13 million $797,213
Mar 5, 2024 $0.0435
-8.90%
$17.79 million $895,895
Mar 4, 2024 $0.0477
-10.40%
$19.51 million $989,200
Mar 3, 2024 $0.0532
+10.24%
$21.76 million $898,257
Mar 2, 2024 $0.0482
+13.83%
$19.72 million $872,256
Mar 1, 2024 $0.0423
-10.15%
$17.31 million $933,793
Feb 29, 2024 $0.0471
-10.09%
$19.26 million $808,886
Feb 28, 2024 $0.0524
-0.16%
$21.42 million $875,065
Feb 27, 2024 $0.0524
+18.79%
$21.43 million $1.62 million
Feb 26, 2024 $0.0441
+9.64%
$18.04 million $608,613
Feb 25, 2024 $0.0402
+3.49%
$16.45 million $258,029
Feb 24, 2024 $0.039
+8.22%
$15.94 million $358,430
Feb 23, 2024 $0.036
-2.21%
$14.74 million $355,449
Feb 22, 2024 $0.0369
-3.80%
$15.07 million $522,232
Feb 21, 2024 $0.0383
-2.95%
$15.67 million $526,223
Feb 20, 2024 $0.0396
-0.34%
$16.19 million $620,765
Feb 19, 2024 $0.0397
-4.68%
$16.25 million $730,012
Feb 18, 2024 $0.0417
+12.94%
$17.05 million $627,686
Feb 17, 2024 $0.0369
-0.19%
$15.07 million $296,046
Feb 16, 2024 $0.037
-4.40%
$15.1 million $516,915
Feb 15, 2024 $0.0387
-3.96%
$15.78 million $431,435
Feb 14, 2024 $0.0403
+6.59%
$16.43 million $577,055
Feb 13, 2024 $0.0376
-3.75%
$15.35 million $305,988
Feb 12, 2024 $0.0391
+0.03%
$15.95 million $344,497
Feb 11, 2024 $0.0391
-2.61%
$15.96 million $282,922
Feb 10, 2024 $0.0401
-1.31%
$15.7 million $419,989
Feb 9, 2024 $0.0407
+15.85%
$15.93 million $283,213
Feb 8, 2024 $0.0352
-2.39%
$13.75 million $179,540
Feb 7, 2024 $0.036
+3.47%
$14.09 million $255,967
Feb 6, 2024 $0.0347
-3.01%
$13.57 million $241,932
Feb 5, 2024 $0.0357
-0.84%
$13.97 million $263,800
Feb 4, 2024 $0.036
+5.94%
$14.09 million $187,383
Feb 3, 2024 $0.034
-3.93%
$13.3 million $166,115
Feb 2, 2024 $0.0354
+0.11%
$13.85 million $200,734
Feb 1, 2024 $0.0353
-2.96%
$13.8 million $235,482
Jan 31, 2024 $0.0364
+1.77%
$14.22 million $236,587
Jan 30, 2024 $0.0357
-2.42%
$13.97 million $259,505
Jan 29, 2024 $0.0366
-3.01%
$14.31 million $159,054
Jan 28, 2024 $0.0377
-0.75%
$14.75 million $277,752
Jan 27, 2024 $0.038
+3.33%
$14.86 million $168,748