Cap Mercado $2.24T
-1.06%
Volumen 24h $67.74B
-5.42%
BTC % 58.8483%
-0.15%
ETH % 10.3438%
-0.06%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Dimitra Token (DMTR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Dimitra Token (DMTR) en Dólar USD. Esta tabla muestra 1,763 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00504991 | $0.00477 | $0.00507294 | $0.00492 | $61,243 | $2,456,802 |
| Jul-20 2026 | $0.00492 | $0.00481 | $0.00498 | $0.00483999 | $23,218 | $2,393,596 |
| Jul-19 2026 | $0.00483999 | $0.00479999 | $0.00498999 | $0.00487 | $17,871 | $2,354,675 |
| Jul-18 2026 | $0.00483999 | $0.00477 | $0.00492 | $0.00491 | $22,863 | $2,354,675 |
| Jul-17 2026 | $0.00491 | $0.00491 | $0.00507214 | $0.00504685 | $9,753 | $2,388,731 |
| Jul-16 2026 | $0.00504685 | $0.00496999 | $0.00526 | $0.0052 | $39,828 | $2,455,310 |
| Jul-15 2026 | $0.0052 | $0.0052 | $0.00537 | $0.00524 | $20,626 | $2,529,817 |
| Jul-14 2026 | $0.00524 | $0.00515999 | $0.00533 | $0.00521 | $18,743 | $2,549,277 |
| Jul-13 2026 | $0.00521 | $0.00519 | $0.00537 | $0.00531 | $23,505 | $2,534,682 |
| Jul-12 2026 | $0.00533 | $0.00531 | $0.00546 | $0.00545 | $11,580 | $2,593,062 |
| Jul-11 2026 | $0.00544 | $0.00539 | $0.00549 | $0.00546 | $7,694 | $2,646,577 |
| Jul-10 2026 | $0.00546 | $0.00531 | $0.00548 | $0.00531 | $23,422 | $2,656,307 |
| Jul-09 2026 | $0.00531 | $0.0053 | $0.00556 | $0.00549 | $14,944 | $2,583,332 |
| Jul-08 2026 | $0.00549 | $0.00549 | $0.00563 | $0.00557 | $12,130 | $2,670,902 |
| Jul-07 2026 | $0.00557 | $0.00547 | $0.00566 | $0.00555 | $15,461 | $2,709,823 |