Market Cap $2.37T
-1.42%
Volume 24h $150.52B
7.69%
BTC % 52.23%
-0.28%
ETH % 13.12%
0.45%
Coins
28.948
+14
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.106017 | $0.103318 | $0.114638 | $0.11387 | $688,745 | $51,577,652 |
| Sep-29 2024 | $0.1131 | $0.099922 | $0.113769 | $0.10113 | $638,462 | $55,023,801 |
| Sep-28 2024 | $0.100237 | $0.100062 | $0.109023 | $0.10371 | $334,062 | $48,765,689 |
| Sep-27 2024 | $0.103806 | $0.100484 | $0.107763 | $0.105283 | $526,768 | $50,502,239 |
| Sep-26 2024 | $0.103451 | $0.100843 | $0.111218 | $0.102654 | $656,888 | $50,329,539 |
| Sep-25 2024 | $0.102192 | $0.100779 | $0.112775 | $0.109359 | $540,004 | $49,717,081 |
| Sep-24 2024 | $0.10884 | $0.097183 | $0.109686 | $0.099224 | $543,971 | $52,951,278 |
| Sep-23 2024 | $0.098678 | $0.086842 | $0.098678 | $0.088808 | $747,716 | $48,007,549 |
| Sep-22 2024 | $0.088386 | $0.088386 | $0.094336 | $0.091781 | $341,810 | $43,000,171 |
| Sep-21 2024 | $0.092412 | $0.091887 | $0.093774 | $0.093774 | $334,504 | $44,959,037 |
| Sep-20 2024 | $0.093675 | $0.091129 | $0.096713 | $0.092361 | $603,578 | $45,573,254 |
| Sep-19 2024 | $0.094389 | $0.090696 | $0.09732 | $0.09199 | $923,370 | $45,920,709 |
| Sep-18 2024 | $0.089567 | $0.086935 | $0.090697 | $0.088509 | $558,696 | $43,574,846 |
| Sep-17 2024 | $0.089405 | $0.088257 | $0.093101 | $0.090464 | $695,266 | $43,495,919 |
| Sep-16 2024 | $0.089793 | $0.078906 | $0.089793 | $0.080161 | $554,086 | $43,684,757 |