DMTR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0062675 | $0.00637329 | $0.00605695 | $0.00625389 | $132,247.87 |
| 2026-11-08 | $0.0064598 | $0.0064598 | $0.00625873 | $0.00627174 | $97,104.49 |
| 2026-11-07 | $0.00653262 | $0.00657796 | $0.00644184 | $0.00645823 | $98,188.86 |
| 2026-11-06 | $0.00720806 | $0.00721166 | $0.00651656 | $0.00653948 | $121,901.23 |
| 2026-11-05 | $0.00727375 | $0.00737906 | $0.00708484 | $0.00719331 | $140,538.30 |
| 2026-11-04 | $0.00682133 | $0.00732595 | $0.00643576 | $0.00727339 | $188,840.56 |
| 2026-11-03 | $0.00692026 | $0.00693 | $0.00665052 | $0.00681924 | $99,380.86 |
| 2026-11-02 | $0.00689486 | $0.00701333 | $0.00688943 | $0.00692499 | $103,440.83 |
| 2026-11-01 | $0.0068669 | $0.006975 | $0.00686051 | $0.0069088 | $96,871.26 |
| 2026-10-31 | $0.00677329 | $0.00725931 | $0.006683 | $0.00685761 | $134,044.47 |
| 2026-10-30 | $0.007065 | $0.007091 | $0.006412 | $0.00676402 | $172,460.68 |
| 2026-10-29 | $0.0075814 | $0.00761677 | $0.00707227 | $0.00707227 | $164,750.81 |
| 2026-10-28 | $0.00741709 | $0.00761418 | $0.0073287 | $0.00761418 | $134,091.55 |
| 2026-10-27 | $0.0074967 | $0.00751987 | $0.00741589 | $0.00741589 | $88,909.77 |
| 2026-10-26 | $0.00773057 | $0.00773883 | $0.0074266 | $0.00750579 | $103,281.94 |
| 2026-10-25 | $0.00805046 | $0.00805317 | $0.00768575 | $0.00773722 | $105,029.15 |
| 2026-10-24 | $0.00802455 | $0.00846799 | $0.00800843 | $0.00805038 | $153,763.75 |
| 2026-10-23 | $0.0071009 | $0.00912695 | $0.0069854 | $0.00802849 | $363,082.04 |
| 2026-10-22 | $0.00762131 | $0.00763628 | $0.00701556 | $0.00708254 | $107,008.27 |
| 2026-10-21 | $0.00731883 | $0.00765878 | $0.00731112 | $0.00762848 | $112,573.49 |
| 2026-10-20 | $0.00724114 | $0.00733787 | $0.00711912 | $0.00732606 | $109,033.59 |
| 2026-10-19 | $0.00721018 | $0.00740882 | $0.00710611 | $0.00724399 | $131,120.64 |
| 2026-10-18 | $0.00715825 | $0.00724384 | $0.00710713 | $0.0072303 | $99,606.64 |
| 2026-10-17 | $0.00773829 | $0.00776143 | $0.00705687 | $0.00712538 | $153,970.07 |
| 2026-10-16 | $0.00794584 | $0.00810161 | $0.007663 | $0.00774429 | $139,294.27 |
| 2026-10-15 | $0.00786102 | $0.00807272 | $0.00744592 | $0.00793863 | $150,635.86 |
| 2026-10-14 | $0.0079649 | $0.00864482 | $0.00784753 | $0.00785653 | $176,130.85 |
| 2026-10-13 | $0.00798834 | $0.0081435 | $0.00780597 | $0.0079699 | $101,030.48 |
| 2026-10-12 | $0.00844297 | $0.00844302 | $0.00793221 | $0.00798709 | $106,707.47 |
| 2026-10-11 | $0.00787465 | $0.00858443 | $0.00784263 | $0.00842804 | $152,534.30 |