Market Cap $4.06T
-2.97%
Volume 24h $376.99B
11.74%
BTC % 55.18%
0.18%
ETH % 12.25%
-1.14%
Coins
32.820
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.013877 | $0.013877 | $0.014086 | $0.014049 | $170,261 | $6,751,479 |
| Aug-18 2025 | $0.014006 | $0.013955 | $0.014999 | $0.014998 | $200,611 | $6,814,163 |
| Aug-17 2025 | $0.01499 | $0.014892 | $0.015091 | $0.014904 | $148,794 | $7,292,993 |
| Aug-16 2025 | $0.014905 | $0.01473 | $0.014966 | $0.01473 | $131,268 | $7,251,577 |
| Aug-15 2025 | $0.014745 | $0.014687 | $0.01531 | $0.015037 | $197,360 | $7,173,866 |
| Aug-14 2025 | $0.015026 | $0.015026 | $0.016116 | $0.016116 | $156,459 | $7,310,342 |
| Aug-13 2025 | $0.016071 | $0.015636 | $0.016265 | $0.015636 | $201,043 | $7,818,883 |
| Aug-12 2025 | $0.015618 | $0.015003 | $0.015645 | $0.015015 | $155,778 | $7,598,522 |
| Aug-11 2025 | $0.015011 | $0.015011 | $0.016388 | $0.015905 | $246,852 | $7,303,036 |
| Aug-10 2025 | $0.015894 | $0.015809 | $0.016577 | $0.016422 | $223,839 | $7,732,643 |
| Aug-09 2025 | $0.016518 | $0.016138 | $0.016518 | $0.016281 | $203,608 | $8,036,544 |
| Aug-08 2025 | $0.016077 | $0.01582 | $0.016526 | $0.016526 | $171,597 | $7,821,829 |
| Aug-07 2025 | $0.016523 | $0.016104 | $0.016523 | $0.016261 | $169,612 | $8,038,712 |
| Aug-06 2025 | $0.016266 | $0.015336 | $0.016396 | $0.015373 | $238,620 | $7,913,746 |
| Aug-05 2025 | $0.015375 | $0.015344 | $0.016244 | $0.016094 | $223,284 | $7,480,224 |