Dimitra (DMTR) historical data and Live price

dimitra

Dimitra

DMTR
$ 0.201183 + 5.265 % 0.00000285 BTC
MARKET CAP
97.876 M
24H VOLUME
2.915 M
CIRC.SUPPLY
486.503 M
MAX SUPPLY
971.072 M
Rank493
1H 1.89 %
24H 5.27 %
7D 3.30 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.1940.2170.1740.213,406,772.47102,023,205.74
3/27/240.1730.1940.160.1943,560,618.5694,395,877.06
3/26/240.1750.2060.1570.1744,419,716.0184,674,400.08
3/25/240.1970.20.1740.1752,685,247.5585,313,414.55
3/24/240.2240.2270.1750.1973,244,483.1495,686,225.1
3/23/240.1950.2260.1940.2242,493,554.22108,826,432.41
3/22/240.2390.240.1830.1957,009,186.3694,890,433.03
3/21/240.1990.2550.1940.2395,813,970.61116,377,782.59
3/20/240.1780.2010.1750.1993,250,131.2996,844,769.99
3/19/240.1820.2020.1660.1785,470,145.0586,581,620.65
3/18/240.1630.2060.1530.1828,247,957.8488,377,000.7
3/17/240.1440.1650.1330.163,200,639.1577,641,674.4
3/16/240.1570.1640.1290.1443,617,490.4569,910,843.08
3/15/240.1550.1680.1280.1575,603,518.9476,449,913.13
3/14/240.140.1540.1270.1543,625,290.7375,598,801.27
3/13/240.1280.170.1150.1414,578,235.1668,358,108.42
3/12/240.1470.1590.1180.1283,867,134.3162,112,437.83
3/11/240.0950.1690.0910.1485,984,774.8771,830,735.18
3/10/240.0930.1090.0820.0953,123,976.6446,140,013.04
3/9/240.0710.0990.0710.0935,731,017.9245,035,349.88
3/8/240.0520.0810.050.0712,449,743.8634,762,752.94
3/7/240.0470.0530.0450.0521,004,558.9125,386,348.78
3/6/240.0440.0470.0430.047716,515.2122,765,459.75
3/5/240.0480.0490.0420.044830,354.2221,230,453.22
3/4/240.0530.0540.0470.048854,926.8223,227,947.19
3/3/240.0490.0550.0460.053767,715.8325,886,049.66
3/2/240.0420.0510.0420.049806,554.7823,684,978.84
3/1/240.0470.0490.0420.042862,150.9420,611,735.8
2/29/240.0520.0560.0470.047752,038.6722,774,743.74
2/28/240.0530.0560.0490.052810,172.2525,498,859.36
2/27/240.0440.0580.0430.0521,490,419.6424,183,734.43
2/26/240.040.0450.0380.044517,824.9520,303,581.34
2/25/240.0390.0410.0390.04237,275.6818,600,670.51
2/24/240.0360.040.0360.039334,939.7418,078,985.67
2/23/240.0370.0380.0360.036325,044.0316,549,579.1
2/22/240.0380.0390.0360.037459,477.6117,075,773.13
2/21/240.040.040.0370.038456,510.3117,537,740.57
2/20/240.040.0410.0380.04544,397.9618,280,782.28
2/19/240.0420.0440.0380.04699,550.6218,394,322.07
2/18/240.0370.0420.0360.042590,892.1619,329,092.9
2/17/240.0370.0370.0350.037290,724.3716,985,695.7
2/16/240.0390.040.0350.037505,931.3617,044,824.23
2/15/240.040.0420.0380.039353,177.0417,928,799.15
2/14/240.0380.0440.0370.04441,046.6818,583,897.43
2/13/240.0390.0390.0370.038301,350.917,567,477.26
2/12/240.0390.040.0370.039316,319.9518,001,899.66
2/11/240.040.0410.0380.039251,458.8417,928,460.17
2/10/240.0410.0410.0370.04394,728.4518,548,796.63
2/9/240.0350.0410.0350.041278,340.0418,726,659.7
2/8/240.0360.0360.0340.035187,488.9416,215,343.98
2/7/240.0350.0370.0340.036221,392.4716,613,337.58
2/6/240.0350.0360.0340.035225,577.4416,010,673.68
2/5/240.0360.0370.0340.035244,647.3616,342,149.78
2/4/240.0340.0370.0340.036176,259.0416,599,180.16
2/3/240.0360.0370.0340.034150,780.1115,774,804.72
2/2/240.0350.0370.0350.036185,732.0716,431,272.66
2/1/240.0360.0370.0350.035235,855.9816,253,107.87
1/31/240.0360.0380.0350.036236,057.0716,765,014.8
1/30/240.0370.0380.0360.036239,377.7916,703,445.13
1/29/240.0370.0380.0360.037141,900.6917,106,780.51
1/28/240.0380.0390.0360.038275,042.2417,306,635.71
1/27/240.0370.0380.0350.038174,285.217,567,177.75
1/26/240.0340.0380.0340.037211,155.3917,087,477.42
1/25/240.0350.0350.0330.034153,935.2715,761,635.19
1/24/240.0340.0350.0340.035180,676.3215,964,732.13
1/23/240.0330.0350.0320.034378,136.5115,829,305.65
1/22/240.0330.0360.0330.033323,02915,403,985.71
1/21/240.0360.0360.0330.033232,569.0915,660,203.13
1/20/240.0350.0370.0350.036233,015.1316,699,319.38
1/19/240.0330.0360.0330.035428,754.6616,217,604.45
1/18/240.0360.0370.0320.033401,967.7615,378,254.51
1/17/240.0370.0370.0350.036285,656.3316,788,780.23
1/16/240.0340.040.0340.037580,954.3317,140,663.47
1/15/240.0340.0350.0340.035241,298.416,145,815.23
1/14/240.0350.0360.0330.034312,178.7315,785,701.73
1/13/240.0350.0360.0340.035262,651.9516,570,884.49
1/12/240.0380.0380.0340.035519,959.0916,398,289.62
1/11/240.0360.040.0350.038500,830.8917,763,450.12
1/10/240.0360.0370.0340.036543,240.0116,776,656
1/9/240.0380.0420.0350.036412,525.9716,746,722.39
1/8/240.0380.0410.0350.038564,899.6118,003,364.85
1/7/240.0370.0420.0360.038406,667.6517,839,800.66
1/6/240.0390.0390.0350.037300,748.8217,380,420.83
1/5/240.0410.0440.0380.039398,023.3918,284,323.84
1/4/240.0450.0460.0410.041454,748.9119,275,522.17
1/3/240.0450.0490.0380.045851,487.9221,164,821.03
1/2/240.0410.0520.0390.0451,641,680.0320,844,369.79
1/1/240.0340.0420.0330.041801,968.6319,039,585.08
12/31/230.0320.0350.0310.035144,753.5116,164,676.37
12/30/230.0320.0350.030.032204,30815,116,786.51