Market Cap $3.90T
-2.28%
Volume 24h $396.85B
-43.24%
BTC % 59.26%
-1.16%
ETH % 9.45%
3.06%
Coins
32.437
+21
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.017134 | $0.01575 | $0.018229 | $0.01575 | $345,383 | $8,336,168 |
| Jul-13 2025 | $0.015466 | $0.015408 | $0.016207 | $0.01613 | $284,503 | $7,524,699 |
| Jul-12 2025 | $0.016102 | $0.015849 | $0.016303 | $0.016303 | $248,567 | $7,833,967 |
| Jul-11 2025 | $0.016363 | $0.014584 | $0.016759 | $0.014841 | $472,171 | $7,960,939 |
| Jul-10 2025 | $0.014648 | $0.014153 | $0.014648 | $0.014276 | $247,354 | $7,126,736 |
| Jul-09 2025 | $0.014337 | $0.013756 | $0.01434 | $0.013995 | $231,124 | $6,975,230 |
| Jul-08 2025 | $0.014022 | $0.013602 | $0.014022 | $0.01386 | $216,683 | $6,821,966 |
| Jul-07 2025 | $0.013879 | $0.013405 | $0.014439 | $0.014411 | $240,462 | $6,752,234 |
| Jul-06 2025 | $0.014452 | $0.014346 | $0.014859 | $0.014859 | $208,632 | $7,031,329 |
| Jul-05 2025 | $0.014859 | $0.014752 | $0.015034 | $0.014937 | $208,203 | $7,229,190 |
| Jul-04 2025 | $0.014961 | $0.014376 | $0.015565 | $0.015157 | $251,630 | $7,278,854 |
| Jul-03 2025 | $0.015157 | $0.01443 | $0.015189 | $0.014719 | $223,175 | $7,374,180 |
| Jul-02 2025 | $0.014529 | $0.0135 | $0.014529 | $0.013501 | $187,046 | $7,068,849 |
| Jul-01 2025 | $0.013494 | $0.013494 | $0.013992 | $0.013982 | $158,541 | $6,565,242 |
| Jun-30 2025 | $0.014017 | $0.013849 | $0.014337 | $0.014281 | $178,244 | $6,819,385 |