Market Cap $3.25T
-2.97%
Volume 24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
Coins
33.766
+6
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.017445 | $0.017433 | $0.017983 | $0.01796 | $168,261 | $8,487,412 |
| Dec-03 2025 | $0.017905 | $0.017569 | $0.017905 | $0.017613 | $153,976 | $8,710,949 |
| Dec-02 2025 | $0.017616 | $0.017276 | $0.01782 | $0.017276 | $179,822 | $8,570,528 |
| Dec-01 2025 | $0.017262 | $0.016773 | $0.018189 | $0.018189 | $257,449 | $8,398,314 |
| Nov-30 2025 | $0.018312 | $0.0178 | $0.018378 | $0.017821 | $179,507 | $8,909,287 |
| Nov-29 2025 | $0.017833 | $0.01782 | $0.018329 | $0.018108 | $167,646 | $8,676,272 |
| Nov-28 2025 | $0.018163 | $0.018163 | $0.01942 | $0.019341 | $218,454 | $8,836,755 |
| Nov-27 2025 | $0.01941 | $0.01941 | $0.02113 | $0.020993 | $220,550 | $9,443,364 |
| Nov-26 2025 | $0.021042 | $0.020059 | $0.021042 | $0.020059 | $296,628 | $10,237,018 |
| Nov-25 2025 | $0.020082 | $0.01975 | $0.021997 | $0.021932 | $445,870 | $9,769,959 |
| Nov-24 2025 | $0.022036 | $0.02144 | $0.02322 | $0.02322 | $371,698 | $10,721,069 |
| Nov-23 2025 | $0.023242 | $0.022838 | $0.02427 | $0.024104 | $291,855 | $11,307,363 |
| Nov-22 2025 | $0.023975 | $0.020362 | $0.023975 | $0.020362 | $828,490 | $11,664,135 |
| Nov-21 2025 | $0.020506 | $0.017135 | $0.020506 | $0.017924 | $574,393 | $9,976,600 |
| Nov-20 2025 | $0.018011 | $0.017914 | $0.019073 | $0.018581 | $276,605 | $8,762,470 |