Market Cap $2.33T
1.52%
Volume 24h $127.32B
-14.22%
BTC % 52.2%
-0.19%
ETH % 13.79%
0.36%
Coins
28.568
+22
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.058388 | $0.057756 | $0.061702 | $0.061702 | $245,147 | $28,406,428 |
| Aug-21 2024 | $0.060827 | $0.057454 | $0.060868 | $0.060835 | $386,258 | $29,593,004 |
| Aug-20 2024 | $0.060976 | $0.059533 | $0.062722 | $0.059533 | $380,899 | $29,665,303 |
| Aug-19 2024 | $0.05841 | $0.05762 | $0.062477 | $0.062451 | $283,579 | $28,416,920 |
| Aug-18 2024 | $0.062525 | $0.062185 | $0.064157 | $0.063566 | $151,529 | $30,418,959 |
| Aug-17 2024 | $0.063554 | $0.062315 | $0.06624 | $0.065383 | $240,577 | $30,919,352 |
| Aug-16 2024 | $0.064577 | $0.06021 | $0.064577 | $0.061495 | $358,239 | $31,417,340 |
| Aug-15 2024 | $0.061433 | $0.0591 | $0.065955 | $0.065955 | $385,816 | $29,887,810 |
| Aug-14 2024 | $0.065787 | $0.062681 | $0.067 | $0.062717 | $302,248 | $32,005,839 |
| Aug-13 2024 | $0.062465 | $0.059863 | $0.062764 | $0.061947 | $322,496 | $30,389,751 |
| Aug-12 2024 | $0.061382 | $0.06034 | $0.065433 | $0.061831 | $350,142 | $29,862,993 |
| Aug-11 2024 | $0.060766 | $0.060766 | $0.065255 | $0.063822 | $227,801 | $29,563,017 |
| Aug-10 2024 | $0.064025 | $0.06391 | $0.067694 | $0.066082 | $231,373 | $31,148,625 |
| Aug-09 2024 | $0.066081 | $0.065401 | $0.067177 | $0.06599 | $281,463 | $32,149,003 |
| Aug-08 2024 | $0.065817 | $0.057468 | $0.066648 | $0.058476 | $613,454 | $32,020,184 |