시가총액 $2.15T
3.04%
볼륨 24시간 $73.31B
BTC % 58.2699%
-0.09%
ETH % 9.14856%
2.01%
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 1,718 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-06 2026 | $0.00604 | $0.00604 | $0.00642 | $0.00641 | $27,241 | $2,938,479 |
| Jun-05 2026 | $0.0064 | $0.00614 | $0.00645 | $0.00636 | $22,065 | $3,113,620 |
| Jun-04 2026 | $0.00636 | $0.00628 | $0.00656 | $0.00637 | $22,570 | $3,094,160 |
| Jun-03 2026 | $0.00638 | $0.00618 | $0.00686 | $0.00679 | $59,540 | $3,103,890 |
| Jun-02 2026 | $0.00679 | $0.00665 | $0.00712 | $0.00693 | $21,028 | $3,303,357 |
| Jun-01 2026 | $0.00693 | $0.00685 | $0.00774 | $0.00774 | $56,888 | $3,371,467 |
| May-31 2026 | $0.00771 | $0.00717 | $0.00783 | $0.00726 | $32,596 | $3,750,940 |
| May-30 2026 | $0.00726 | $0.007 | $0.00728 | $0.00707 | $11,406 | $3,532,013 |
| May-29 2026 | $0.00707 | $0.00676 | $0.00733 | $0.0073 | $52,955 | $3,439,577 |
| May-28 2026 | $0.0073 | $0.00706 | $0.00741 | $0.00738 | $21,036 | $3,551,473 |
| May-27 2026 | $0.00738 | $0.00736 | $0.00765 | $0.0074 | $14,782 | $3,590,393 |
| May-26 2026 | $0.0074005 | $0.0069 | $0.00769123 | $0.00768 | $110,794 | $3,600,367 |
| May-25 2026 | $0.00807 | $0.00789 | $0.00826 | $0.00818999 | $44,162 | $3,926,081 |
| May-24 2026 | $0.00818999 | $0.00808 | $0.00839 | $0.00833927 | $21,192 | $3,984,461 |
| May-23 2026 | $0.00835124 | $0.00764176 | $0.00895167 | $0.00867091 | $155,694 | $4,062,906 |