시가총액 $2.07T
-0.66%
볼륨 24시간 $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
코인
34.665
거래소
204
실시간
Dimitra Token (DMTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Dimitra Token (DMTR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,739 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00579 | $0.00574 | $0.00586 | $0.00576 | $23,795 | $2,816,853 |
| Jun-26 2026 | $0.00582 | $0.00500999 | $0.00593 | $0.00502 | $49,821 | $2,831,449 |
| Jun-25 2026 | $0.00502 | $0.00500852 | $0.00535805 | $0.00531087 | $57,147 | $2,442,246 |
| Jun-24 2026 | $0.0053265 | $0.00515 | $0.00582046 | $0.00515999 | $63,405 | $2,591,363 |
| Jun-23 2026 | $0.00515999 | $0.00505 | $0.00529 | $0.00527 | $39,919 | $2,510,356 |
| Jun-22 2026 | $0.00527 | $0.00522 | $0.00548 | $0.0054 | $18,346 | $2,563,872 |
| Jun-21 2026 | $0.0054 | $0.00537 | $0.00545 | $0.00541 | $7,411 | $2,627,117 |
| Jun-20 2026 | $0.00541 | $0.00533 | $0.00545 | $0.00534 | $23,018 | $2,631,982 |
| Jun-19 2026 | $0.00534 | $0.00522 | $0.0055 | $0.00549 | $36,850 | $2,597,927 |
| Jun-18 2026 | $0.00549 | $0.00546 | $0.00566 | $0.00565 | $17,747 | $2,670,902 |
| Jun-17 2026 | $0.00563 | $0.00557 | $0.00607 | $0.00597 | $38,870 | $2,739,013 |
| Jun-16 2026 | $0.00597 | $0.00593 | $0.00614 | $0.00614 | $17,726 | $2,904,424 |
| Jun-15 2026 | $0.00614 | $0.00575 | $0.00618 | $0.00575 | $32,683 | $2,987,130 |
| Jun-14 2026 | $0.00578 | $0.00561 | $0.00606 | $0.00597 | $27,710 | $2,811,988 |
| Jun-13 2026 | $0.00597 | $0.00582 | $0.0062 | $0.00614 | $24,117 | $2,904,424 |