Market Cap $2.50T
-0%
Volume 24h $158.61B
-6.71%
BTC % 50.78%
0.29%
ETH % 15.38%
0.13%
Coins
26.840
+26
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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.156331 | $0.152125 | $0.159087 | $0.157185 | $723,443 | $76,055,558 |
| Apr-24 2024 | $0.156219 | $0.156219 | $0.176792 | $0.176792 | $1,064,255 | $76,001,518 |
| Apr-23 2024 | $0.176028 | $0.159244 | $0.176028 | $0.172507 | $2,202,482 | $85,638,459 |
| Apr-22 2024 | $0.176013 | $0.176013 | $0.188358 | $0.176909 | $966,403 | $85,631,098 |
| Apr-21 2024 | $0.175829 | $0.175766 | $0.191098 | $0.189838 | $1,375,623 | $85,541,556 |
| Apr-20 2024 | $0.188604 | $0.167382 | $0.188604 | $0.168732 | $1,248,080 | $91,756,500 |
| Apr-19 2024 | $0.166618 | $0.148256 | $0.168692 | $0.157802 | $1,313,091 | $81,060,652 |
| Apr-18 2024 | $0.158656 | $0.138213 | $0.158949 | $0.138577 | $996,241 | $77,186,699 |
| Apr-17 2024 | $0.139309 | $0.134045 | $0.156422 | $0.155731 | $1,591,560 | $67,774,694 |
| Apr-16 2024 | $0.155408 | $0.144517 | $0.155408 | $0.153261 | $1,008,216 | $75,606,571 |
| Apr-15 2024 | $0.153334 | $0.151202 | $0.177441 | $0.171673 | $1,550,524 | $74,597,807 |
| Apr-14 2024 | $0.172234 | $0.156577 | $0.173409 | $0.166356 | $1,943,280 | $83,792,851 |
| Apr-13 2024 | $0.164269 | $0.15526 | $0.184325 | $0.176575 | $2,875,518 | $79,917,454 |
| Apr-12 2024 | $0.178173 | $0.171849 | $0.200572 | $0.190806 | $2,169,258 | $86,682,029 |
| Apr-11 2024 | $0.191927 | $0.188179 | $0.19933 | $0.198977 | $2,065,950 | $93,373,556 |