Market Cap $3.51T
0.86%
Volume 24h $296.34B
-5.32%
BTC % 55.01%
0.92%
ETH % 11.52%
-0.17%
Coins
34.048
+11
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.012615 | $0.012615 | $0.013173 | $0.013155 | $225,225 | $6,137,299 |
| Jan-13 2026 | $0.01316 | $0.012549 | $0.01316 | $0.012737 | $178,120 | $6,402,644 |
| Jan-12 2026 | $0.012735 | $0.012614 | $0.013193 | $0.013129 | $227,089 | $6,196,059 |
| Jan-11 2026 | $0.013087 | $0.012929 | $0.013347 | $0.013216 | $174,224 | $6,367,288 |
| Jan-10 2026 | $0.013179 | $0.013179 | $0.013666 | $0.013655 | $180,614 | $6,412,017 |
| Jan-09 2026 | $0.013654 | $0.013244 | $0.013916 | $0.013595 | $211,486 | $6,642,977 |
| Jan-08 2026 | $0.013689 | $0.013685 | $0.014184 | $0.014062 | $201,808 | $6,659,838 |
| Jan-07 2026 | $0.014037 | $0.013929 | $0.014471 | $0.014282 | $214,674 | $6,829,115 |
| Jan-06 2026 | $0.014225 | $0.013928 | $0.0149 | $0.014761 | $286,430 | $6,920,557 |
| Jan-05 2026 | $0.014694 | $0.014032 | $0.014699 | $0.014118 | $220,949 | $7,149,107 |
| Jan-04 2026 | $0.014352 | $0.014022 | $0.014457 | $0.014183 | $205,538 | $6,982,344 |
| Jan-03 2026 | $0.014082 | $0.014082 | $0.014329 | $0.014329 | $148,568 | $6,851,247 |
| Jan-02 2026 | $0.014353 | $0.013823 | $0.014384 | $0.014063 | $405,013 | $6,983,098 |
| Jan-01 2026 | $0.014902 | $0.014902 | $0.015151 | $0.015096 | $128,214 | $7,249,952 |
| Dec-31 2025 | $0.015091 | $0.015028 | $0.015337 | $0.015312 | $153,799 | $7,342,245 |