Market Cap $4.24T
1.69%
Volume 24h $316.19B
6.91%
BTC % 53.51%
-0.07%
ETH % 12.6%
0.87%
Coins
33.111
+14
Exchanges
885
Last update
3 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-10 2025 | $0.012536 | $0.012478 | $0.012738 | $0.012478 | $144,204 | $6,099,261 |
| Sep-09 2025 | $0.012529 | $0.012035 | $0.012734 | $0.012055 | $202,375 | $6,095,453 |
| Sep-08 2025 | $0.012182 | $0.01183 | $0.012182 | $0.011869 | $162,391 | $5,926,672 |
| Sep-07 2025 | $0.011808 | $0.011558 | $0.011846 | $0.011799 | $129,364 | $5,744,657 |
| Sep-06 2025 | $0.011794 | $0.011607 | $0.012283 | $0.012133 | $244,548 | $5,737,984 |
| Sep-05 2025 | $0.012228 | $0.01188 | $0.012228 | $0.011987 | $158,353 | $5,949,199 |
| Sep-04 2025 | $0.011949 | $0.011759 | $0.012436 | $0.012346 | $181,029 | $5,813,689 |
| Sep-03 2025 | $0.0122 | $0.011583 | $0.012216 | $0.011814 | $177,086 | $5,935,625 |
| Sep-02 2025 | $0.011839 | $0.011829 | $0.012255 | $0.012195 | $161,601 | $5,760,012 |
| Sep-01 2025 | $0.012181 | $0.012181 | $0.013144 | $0.013134 | $187,546 | $5,926,144 |
| Aug-31 2025 | $0.013161 | $0.012969 | $0.013322 | $0.012969 | $141,417 | $6,402,939 |
| Aug-30 2025 | $0.013003 | $0.012661 | $0.013003 | $0.012715 | $162,634 | $6,326,402 |
| Aug-29 2025 | $0.012793 | $0.012694 | $0.013268 | $0.013219 | $130,565 | $6,224,099 |
| Aug-28 2025 | $0.013237 | $0.013212 | $0.013563 | $0.013563 | $171,211 | $6,439,885 |
| Aug-27 2025 | $0.013577 | $0.013293 | $0.013685 | $0.013344 | $150,696 | $6,605,649 |