DMTR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00897938 | $0.01006327 | $0.00881874 | $0.00957239 | $176,981.93 |
| 2026-09-23 | $0.00895494 | $0.00926073 | $0.00894527 | $0.00897735 | $124,213.94 |
| 2026-09-22 | $0.00924342 | $0.00924534 | $0.00874627 | $0.00895852 | $167,867.84 |
| 2026-09-21 | $0.00894125 | $0.00951565 | $0.00893557 | $0.00926661 | $192,819.16 |
| 2026-09-20 | $0.00930372 | $0.00934057 | $0.008723 | $0.00894221 | $160,753.49 |
| 2026-09-19 | $0.00979874 | $0.00997669 | $0.00883771 | $0.00930253 | $237,991.70 |
| 2026-09-18 | $0.00948333 | $0.011175 | $0.00931877 | $0.00987487 | $263,778.29 |
| 2026-09-17 | $0.00890738 | $0.00963067 | $0.0088915 | $0.00949009 | $155,792.47 |
| 2026-09-16 | $0.00848531 | $0.00899996 | $0.00834525 | $0.00889353 | $160,465.05 |
| 2026-09-15 | $0.00932291 | $0.00933771 | $0.00848755 | $0.00848759 | $115,435.05 |
| 2026-09-14 | $0.00889504 | $0.00939819 | $0.00878559 | $0.00932724 | $130,509.30 |
| 2026-09-13 | $0.00920148 | $0.0092566 | $0.00867513 | $0.00887515 | $155,712.91 |
| 2026-09-12 | $0.00908307 | $0.00924844 | $0.00889163 | $0.00920541 | $125,229.24 |
| 2026-09-11 | $0.0096375 | $0.00964082 | $0.00849856 | $0.00908287 | $241,573.81 |
| 2026-09-10 | $0.00999501 | $0.01014959 | $0.00944723 | $0.0096345 | $158,787.30 |
| 2026-09-09 | $0.01025721 | $0.01084297 | $0.00980927 | $0.01000256 | $204,364.68 |
| 2026-09-08 | $0.011082 | $0.01137943 | $0.01023489 | $0.01027414 | $169,517.40 |
| 2026-09-07 | $0.01099068 | $0.01171756 | $0.01095666 | $0.0110865 | $187,674.38 |
| 2026-09-06 | $0.01138696 | $0.01148342 | $0.01080119 | $0.0109911 | $134,830.71 |
| 2026-09-05 | $0.01128648 | $0.01159881 | $0.01060821 | $0.01138499 | $249,865.64 |
| 2026-09-04 | $0.01373167 | $0.01381341 | $0.01037879 | $0.01128646 | $517,537.74 |
| 2026-09-03 | $0.01295602 | $0.01406325 | $0.01266868 | $0.01375105 | $325,340.48 |
| 2026-09-02 | $0.01205345 | $0.01477809 | $0.01201506 | $0.01296196 | $663,617.98 |
| 2026-09-01 | $0.0096961 | $0.01227102 | $0.00939407 | $0.01206117 | $654,865.04 |
| 2026-08-31 | $0.00945161 | $0.0098503 | $0.0086512 | $0.00970032 | $233,218.63 |
| 2026-08-30 | $0.00942213 | $0.00986984 | $0.00940747 | $0.0094324 | $156,692.93 |
| 2026-08-29 | $0.0088532 | $0.00983476 | $0.00883704 | $0.00941439 | $254,540.01 |
| 2026-08-28 | $0.00814868 | $0.0101651 | $0.00812681 | $0.00880333 | $326,091.58 |
| 2026-08-27 | $0.0073016 | $0.00825257 | $0.0072487 | $0.00815079 | $175,251.28 |
| 2026-08-26 | $0.00718067 | $0.00772697 | $0.00717848 | $0.0072743 | $178,120.73 |