Market Cap $2.48T
-0.68%
Volume 24h $92.94B
BTC % 55.21%
0.48%
ETH % 12.08%
-0.49%
Coins
29.380
+1
Exchanges
885
Last update
33 Seconds ago
Dimitra Token (DMTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-01 2024 | $0.105157 | $0.103705 | $0.109823 | $0.109823 | $557,838 | $51,159,410 |
| Oct-31 2024 | $0.109729 | $0.108653 | $0.115797 | $0.115563 | $537,031 | $53,383,758 |
| Oct-30 2024 | $0.115785 | $0.115782 | $0.122246 | $0.120417 | $468,097 | $56,330,242 |
| Oct-29 2024 | $0.119596 | $0.11852 | $0.127926 | $0.126429 | $513,865 | $58,184,248 |
| Oct-28 2024 | $0.126723 | $0.125299 | $0.133354 | $0.125299 | $840,109 | $61,651,186 |
| Oct-27 2024 | $0.122963 | $0.11362 | $0.124089 | $0.115359 | $580,925 | $59,822,216 |
| Oct-26 2024 | $0.115136 | $0.112284 | $0.123563 | $0.116282 | $1,161,072 | $56,014,187 |
| Oct-25 2024 | $0.122476 | $0.119959 | $0.134273 | $0.124968 | $1,231,939 | $59,585,137 |
| Oct-24 2024 | $0.126282 | $0.108195 | $0.133879 | $0.114098 | $1,141,322 | $61,436,825 |
| Oct-23 2024 | $0.115645 | $0.102018 | $0.117716 | $0.116077 | $1,462,658 | $56,262,036 |
| Oct-22 2024 | $0.1165 | $0.089417 | $0.1165 | $0.093425 | $1,658,640 | $56,677,648 |
| Oct-21 2024 | $0.094471 | $0.091527 | $0.094751 | $0.094227 | $382,520 | $45,960,880 |
| Oct-20 2024 | $0.094065 | $0.091693 | $0.094393 | $0.092138 | $391,136 | $45,763,268 |
| Oct-19 2024 | $0.092277 | $0.091792 | $0.09533 | $0.09533 | $366,389 | $44,893,365 |
| Oct-18 2024 | $0.094819 | $0.091845 | $0.095879 | $0.092049 | $361,390 | $46,129,962 |