Market Cap $3.57T
0.23%
Volume 24h $275.51B
12.27%
BTC % 59.21%
-0.33%
ETH % 8.75%
3.2%
Coins
31.880
+10
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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.019795 | $0.019795 | $0.020935 | $0.020405 | $249,267 | $9,630,431 |
| May-17 2025 | $0.020468 | $0.020468 | $0.021149 | $0.021149 | $149,540 | $9,957,757 |
| May-16 2025 | $0.021146 | $0.021146 | $0.022116 | $0.022116 | $177,801 | $10,287,681 |
| May-15 2025 | $0.022152 | $0.021713 | $0.023 | $0.02295 | $206,265 | $10,777,075 |
| May-14 2025 | $0.023001 | $0.022868 | $0.023901 | $0.023898 | $206,183 | $11,190,150 |
| May-13 2025 | $0.023842 | $0.022294 | $0.023976 | $0.022761 | $232,286 | $11,599,409 |
| May-12 2025 | $0.02276 | $0.02276 | $0.024802 | $0.024802 | $264,083 | $11,072,870 |
| May-11 2025 | $0.024847 | $0.023667 | $0.025113 | $0.023712 | $336,935 | $12,088,511 |
| May-10 2025 | $0.023674 | $0.023526 | $0.023977 | $0.023873 | $249,400 | $11,517,850 |
| May-09 2025 | $0.023948 | $0.023416 | $0.025163 | $0.02346 | $330,014 | $11,650,803 |
| May-08 2025 | $0.023458 | $0.021941 | $0.024386 | $0.021941 | $334,821 | $11,412,542 |
| May-07 2025 | $0.021903 | $0.021064 | $0.022519 | $0.021231 | $221,229 | $10,655,915 |
| May-06 2025 | $0.021251 | $0.021204 | $0.021842 | $0.021573 | $174,597 | $10,338,928 |
| May-05 2025 | $0.021593 | $0.02131 | $0.022329 | $0.022288 | $235,763 | $10,505,463 |
| May-04 2025 | $0.02235 | $0.022348 | $0.023574 | $0.023574 | $159,942 | $10,873,394 |