Market Cap $4.11T
1.98%
Volume 24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.028258 | $0.028258 | $0.029066 | $0.029062 | $252,311 | $13,747,858 |
| Oct-24 2025 | $0.029181 | $0.027858 | $0.029587 | $0.027858 | $432,184 | $14,196,795 |
| Oct-23 2025 | $0.027885 | $0.027875 | $0.029033 | $0.028483 | $274,047 | $13,566,266 |
| Oct-22 2025 | $0.028348 | $0.028348 | $0.030113 | $0.029536 | $361,455 | $13,791,631 |
| Oct-21 2025 | $0.029672 | $0.028252 | $0.029883 | $0.029365 | $405,236 | $14,435,820 |
| Oct-20 2025 | $0.029376 | $0.027058 | $0.029695 | $0.028794 | $583,681 | $14,291,745 |
| Oct-19 2025 | $0.028796 | $0.028061 | $0.029308 | $0.028277 | $300,187 | $14,009,740 |
| Oct-18 2025 | $0.028283 | $0.026837 | $0.028283 | $0.02746 | $254,387 | $13,760,118 |
| Oct-17 2025 | $0.027601 | $0.027502 | $0.030126 | $0.028772 | $678,559 | $13,428,341 |
| Oct-16 2025 | $0.028735 | $0.028715 | $0.032872 | $0.032337 | $477,513 | $13,979,766 |
| Oct-15 2025 | $0.032728 | $0.030368 | $0.033877 | $0.031115 | $748,201 | $15,922,499 |
| Oct-14 2025 | $0.031203 | $0.0275 | $0.031566 | $0.031083 | $1,046,676 | $15,180,534 |
| Oct-13 2025 | $0.031217 | $0.026462 | $0.031484 | $0.026462 | $789,087 | $15,187,628 |
| Oct-12 2025 | $0.026431 | $0.024512 | $0.026513 | $0.024824 | $353,630 | $12,859,197 |
| Oct-11 2025 | $0.025137 | $0.023686 | $0.026124 | $0.025051 | $1,014,161 | $12,229,335 |