Market Cap $4.45T
0.19%
Volume 24h $275.37B
-42.72%
BTC % 54.57%
0.62%
ETH % 12.11%
-0.16%
Coins
33.322
+6
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-03 2025 | $0.02025 | $0.018271 | $0.020411 | $0.018991 | $704,101 | $9,851,931 |
| Oct-02 2025 | $0.018812 | $0.016272 | $0.018911 | $0.016272 | $575,211 | $9,152,269 |
| Oct-01 2025 | $0.016143 | $0.015661 | $0.016437 | $0.015895 | $442,732 | $7,853,751 |
| Sep-30 2025 | $0.015909 | $0.015099 | $0.016458 | $0.015381 | $580,681 | $7,739,932 |
| Sep-29 2025 | $0.015355 | $0.012582 | $0.015375 | $0.012582 | $534,415 | $7,470,451 |
| Sep-28 2025 | $0.0125 | $0.012075 | $0.012507 | $0.012206 | $134,969 | $6,081,480 |
| Sep-27 2025 | $0.012237 | $0.011506 | $0.012237 | $0.011512 | $181,984 | $5,953,507 |
| Sep-26 2025 | $0.011522 | $0.011467 | $0.011793 | $0.011583 | $159,791 | $5,605,505 |
| Sep-25 2025 | $0.011557 | $0.011432 | $0.011995 | $0.011995 | $190,751 | $5,622,646 |
| Sep-24 2025 | $0.012014 | $0.012014 | $0.012345 | $0.012345 | $180,537 | $5,844,942 |
| Sep-23 2025 | $0.01221 | $0.012207 | $0.013476 | $0.013476 | $299,121 | $5,940,531 |
| Sep-22 2025 | $0.013464 | $0.012923 | $0.013541 | $0.013541 | $199,377 | $6,550,324 |
| Sep-21 2025 | $0.013633 | $0.013633 | $0.014806 | $0.014806 | $194,737 | $6,632,583 |
| Sep-20 2025 | $0.014746 | $0.014746 | $0.015266 | $0.014913 | $160,690 | $7,174,243 |
| Sep-19 2025 | $0.014903 | $0.014838 | $0.015221 | $0.015126 | $205,111 | $7,250,709 |