Market Cap $2.77T
-0.1%
Volume 24h $96.02B
-46.14%
BTC % 56.7%
0.35%
ETH % 9.55%
0.62%
Coins
34.639
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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.00966819 | $0.00959381 | $0.010024 | $0.010022 | $148,230 | $4,703,609 |
| May-15 2026 | $0.00999741 | $0.0099442 | $0.010453 | $0.010346 | $170,320 | $4,863,773 |
| May-14 2026 | $0.010349 | $0.00995547 | $0.010647 | $0.010647 | $208,364 | $5,035,086 |
| May-13 2026 | $0.01066 | $0.010324 | $0.011219 | $0.010385 | $239,661 | $5,186,528 |
| May-12 2026 | $0.010392 | $0.00982061 | $0.010595 | $0.010595 | $265,152 | $5,056,191 |
| May-11 2026 | $0.010531 | $0.00802543 | $0.010709 | $0.0081571 | $595,837 | $5,123,704 |
| May-10 2026 | $0.00817563 | $0.00781063 | $0.00817563 | $0.00792837 | $139,416 | $3,977,471 |
| May-09 2026 | $0.00791181 | $0.0076206 | $0.00798692 | $0.00769389 | $161,755 | $3,849,124 |
| May-08 2026 | $0.00769656 | $0.00736838 | $0.00776657 | $0.00776215 | $178,505 | $3,744,403 |
| May-07 2026 | $0.00771797 | $0.00771797 | $0.00788576 | $0.00781455 | $157,554 | $3,754,819 |
| May-06 2026 | $0.00782571 | $0.00760466 | $0.00786212 | $0.00772967 | $157,188 | $3,807,234 |
| May-05 2026 | $0.00781273 | $0.00766154 | $0.00782238 | $0.00774034 | $140,193 | $3,800,919 |
| May-04 2026 | $0.00775093 | $0.00765622 | $0.00801614 | $0.00766572 | $182,083 | $3,770,856 |
| May-03 2026 | $0.00766212 | $0.00741831 | $0.00772567 | $0.00741831 | $179,268 | $3,727,647 |
| May-02 2026 | $0.00745926 | $0.00742805 | $0.0075781 | $0.0075781 | $133,912 | $3,628,958 |