시가총액 $2.24T
-0.7%
볼륨 24시간 $65.04B
-6.77%
BTC % 58.9062%
-0.19%
ETH % 10.3581%
0.76%
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 1,763 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 |
|---|---|---|---|---|---|---|
| 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 |