Dimitra (DMTR) historical data and Live price

dimitra

Dimitra

DMTR
$ 0.11582 -4.643 % 0.00000168 BTC
MARKET CAP
56.347 M
24H VOLUME
944.953 k
CIRC.SUPPLY
486.503 M
MAX SUPPLY
Rank616
1H 0.06 %
24H -4.64 %
7D -18.27 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.1390.1470.1380.145572,876.1970,567,021.7
5/4/240.1450.1480.1370.139772,732.2967,709,054.7
5/3/240.1390.1450.1360.145724,476.0770,441,050.43
5/2/240.1260.1410.1230.139854,752.5767,708,934.06
5/1/240.1310.1310.1210.126881,263.2961,062,603.39
4/30/240.1430.1440.1240.1311,245,853.3963,726,186.73
4/29/240.1510.1510.140.143631,807.0469,597,848.03
4/28/240.1450.1560.1450.151750,573.7373,483,551.34
4/27/240.1520.1520.1430.145697,991.8770,783,604.1
4/26/240.1570.160.1520.152787,821.3273,827,534.95
4/25/240.1570.160.1520.156711,131.0976,133,945.99
4/24/240.1760.1770.1560.1571,066,507.0276,420,656.26
4/23/240.1740.1770.1530.1762,197,801.0685,609,565.38
4/22/240.1770.1890.1740.174956,607.3784,681,177.52
4/21/240.1910.1930.1750.1771,287,695.2985,921,000.06
4/20/240.1690.1910.1670.1911,287,588.3292,828,057.89
4/19/240.1580.1710.1460.1691,376,075.982,100,182.6
4/18/240.1390.160.1370.1581,014,116.1276,981,005.02
4/17/240.1560.1580.1320.1391,596,200.7767,583,631.38
4/16/240.1530.1560.1440.1561,006,130.3776,021,790.65
4/15/240.1720.1790.150.1531,496,946.8474,563,039.82
4/14/240.1660.1750.1560.1721,824,525.8683,849,724.22
4/13/240.1780.1850.1550.1662,998,471.5180,702,044.85
4/12/240.1910.2020.1580.1782,187,454.7486,458,874.48
4/11/240.1990.20.1880.1912,032,447.3692,951,680.1
4/10/240.2030.2060.1930.1991,885,609.4396,602,269.94
4/9/240.2140.2180.2010.2032,202,814.4498,735,947.16
4/8/240.240.2420.2050.2142,750,917.75104,289,713.92
4/7/240.190.2420.1890.243,728,814.73116,628,201.71
4/6/240.1840.1940.1820.191,105,197.0492,215,913.02
4/5/240.1930.1980.1780.1841,179,874.0789,698,929.52
4/4/240.1820.2010.1780.1931,335,288.5694,014,746.37
4/3/240.1780.2040.1760.1821,778,588.8388,691,911.91
4/2/240.1840.1890.1680.1781,352,023.9686,548,970.49
4/1/240.1730.1860.1630.1841,609,141.4289,666,834.58
3/31/240.1820.1820.170.1731,195,365.2484,225,085.54
3/30/240.1960.1990.1750.1821,382,067.488,517,685.89
3/29/240.210.2130.1950.1961,920,607.295,184,704.88
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