Dimitra Historical Data

DMTR Page 25
Download
Date Close Price change Market cap Trading volume
May 20, 2023 $0.0435
-6.20%
$18.22 million $587,233
May 19, 2023 $0.0464
+0.62%
$19.43 million $468,755
May 18, 2023 $0.0461
-3.90%
$19.32 million $701,603
May 17, 2023 $0.0484
+2.10%
$20.28 million $1.12 million
May 16, 2023 $0.0474
+1.91%
$19.87 million $1.48 million
May 15, 2023 $0.0465
-15.98%
$19.47 million $1.63 million
May 14, 2023 $0.0554
+0.27%
$23.19 million $1.39 million
May 13, 2023 $0.0552
+13.86%
$23.13 million $1.46 million
May 12, 2023 $0.0485
+32.01%
$20.32 million $2.51 million
May 11, 2023 $0.0369
-14.01%
$15.46 million $1.74 million
May 10, 2023 $0.043
+19.62%
$18.02 million $3.8 million
May 9, 2023 $0.0359
-9.12%
$15.03 million $1.95 million
May 8, 2023 $0.0395
-12.61%
$16.55 million $2.06 million
May 7, 2023 $0.0454
+5.81%
$19.01 million $1.07 million
May 6, 2023 $0.0428
-13.61%
$17.93 million $2.49 million
May 5, 2023 $0.0494
-13.87%
$20.71 million $2.42 million
May 4, 2023 $0.0573
+5.00%
$24.01 million $1.2 million
May 3, 2023 $0.0545
-7.65%
$22.83 million $1.77 million
May 2, 2023 $0.0596
-4.90%
$24.96 million $3.18 million
May 1, 2023 $0.0626
-5.51%
$26.24 million $2.62 million
Apr 30, 2023 $0.0663
+8.63%
$27.77 million $2.99 million
Apr 29, 2023 $0.061
-6.66%
$25.56 million $1.99 million
Apr 28, 2023 $0.0653
-5.62%
$27.35 million $2.69 million
Apr 27, 2023 $0.0692
-3.04%
$28.99 million $2.06 million
Apr 26, 2023 $0.0712
-11.55%
$29.84 million $2.95 million
Apr 25, 2023 $0.0814
+2.50%
$34.11 million $1.13 million
Apr 24, 2023 $0.0794
-7.84%
$33.28 million $3.01 million
Apr 23, 2023 $0.0862
+12.97%
$36.14 million $2.9 million
Apr 22, 2023 $0.0764
+6.56%
$32.03 million $2.15 million
Apr 21, 2023 $0.0714
-8.94%
$29.91 million $2.22 million
Apr 20, 2023 $0.0784
+14.62%
$32.86 million $4.25 million
Apr 19, 2023 $0.0684
-15.25%
$28.65 million $3.21 million
Apr 18, 2023 $0.0806
-1.14%
$33.78 million $4.84 million
Apr 17, 2023 $0.0824
-3.69%
$34.54 million $6.58 million
Apr 16, 2023 $0.0855
+8.89%
$35.83 million $3.75 million
Apr 15, 2023 $0.0795
+28.35%
$33.32 million $4.64 million
Apr 14, 2023 $0.062
+6.84%
$25.96 million $2.69 million
Apr 13, 2023 $0.058
+8.71%
$24.29 million $5.05 million
Apr 12, 2023 $0.0533
+1.97%
$22.35 million $1.78 million
Apr 11, 2023 $0.0523
+13.65%
$21.92 million $1.5 million
Apr 10, 2023 $0.046
+7.36%
$19.29 million $1.75 million
Apr 9, 2023 $0.0433
+6.64%
$18.15 million $1.63 million
Apr 8, 2023 $0.0406
+0.39%
$16.99 million $808,395
Apr 7, 2023 $0.0404
+1.80%
$16.94 million $1.26 million
Apr 6, 2023 $0.0397
-5.06%
$16.65 million $682,523
Apr 5, 2023 $0.0417
+4.46%
$17.48 million $1.33 million
Apr 4, 2023 $0.0399
+7.12%
$16.74 million $880,578
Apr 3, 2023 $0.0373
-9.19%
$15.62 million $833,599
Apr 2, 2023 $0.0411
-3.54%
$17.2 million $948,773
Apr 1, 2023 $0.0426
+6.35%
$17.85 million $1.43 million