Market Cap $3.49T
-0.99%
Volume 24h $271.42B
BTC % 54.89%
-0.27%
ETH % 11.07%
-0.36%
Coins
33.670
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.018973 | $0.018603 | $0.019624 | $0.019624 | $287,032 | $9,230,796 |
| Nov-13 2025 | $0.019733 | $0.018296 | $0.020423 | $0.018337 | $836,952 | $9,600,516 |
| Nov-12 2025 | $0.018452 | $0.018452 | $0.020007 | $0.020003 | $321,052 | $8,977,347 |
| Nov-11 2025 | $0.020059 | $0.020027 | $0.021578 | $0.02156 | $216,356 | $9,758,974 |
| Nov-10 2025 | $0.021337 | $0.020942 | $0.021631 | $0.020942 | $189,719 | $10,380,815 |
| Nov-09 2025 | $0.021031 | $0.021023 | $0.021872 | $0.021713 | $200,462 | $10,231,856 |
| Nov-08 2025 | $0.021691 | $0.021603 | $0.022792 | $0.022792 | $262,209 | $10,553,083 |
| Nov-07 2025 | $0.022749 | $0.020409 | $0.022749 | $0.021269 | $600,545 | $11,067,850 |
| Nov-06 2025 | $0.021308 | $0.020374 | $0.022078 | $0.022055 | $400,534 | $10,366,469 |
| Nov-05 2025 | $0.021996 | $0.017838 | $0.02242 | $0.017909 | $615,728 | $10,701,186 |
| Nov-04 2025 | $0.017752 | $0.017629 | $0.019948 | $0.019259 | $644,499 | $8,636,764 |
| Nov-03 2025 | $0.019453 | $0.019308 | $0.022957 | $0.022957 | $443,174 | $9,464,013 |
| Nov-02 2025 | $0.022617 | $0.022533 | $0.024756 | $0.024756 | $323,087 | $11,003,274 |
| Nov-01 2025 | $0.02469 | $0.02469 | $0.026108 | $0.025271 | $365,430 | $12,011,902 |
| Oct-31 2025 | $0.025272 | $0.022189 | $0.026151 | $0.022189 | $607,581 | $12,294,915 |