CurrencyBeacon logo}}

Crypto Rate Dashboard

Dimitra Price Chart

DMTR/USD
$0.010521
29.41%

DMTR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-10-28 $0.00726429 $0.00751714 $0.00706332 $0.00713909 $591,294.73
2022-10-27 $0.00762286 $0.00783053 $0.00715032 $0.00725074 $387,997.15
2022-10-26 $0.007706 $0.00789381 $0.00736217 $0.00761143 $353,703.75
2022-10-25 $0.00792158 $0.00861053 $0.00732522 $0.00773783 $532,523.43
2022-10-24 $0.0073024 $0.00875952 $0.00726832 $0.00792158 $410,987.47
2022-10-23 $0.00765889 $0.00773667 $0.0069625 $0.0073024 $362,775.16
2022-10-22 $0.00817857 $0.008189 $0.00764889 $0.00765889 $313,601.42
2022-10-21 $0.00855167 $0.00863914 $0.00795717 $0.00817 $343,819.70
2022-10-20 $0.00955143 $0.0096 $0.00854 $0.00855167 $271,322.56
2022-10-19 $0.0098 $0.0102919 $0.00949048 $0.00951429 $445,224.37
2022-10-18 $0.01106317 $0.01153125 $0.00963493 $0.0098 $559,346.89
2022-10-17 $0.00912955 $0.012425 $0.00911955 $0.01106789 $1.03M
2022-10-16 $0.0094387 $0.010148 $0.00900045 $0.00912455 $526,618.67
2022-10-15 $0.00962208 $0.00990919 $0.009025 $0.00944348 $231,227.31
2022-10-14 $0.00897895 $0.01065333 $0.00888636 $0.00962208 $969,498.10
2022-10-13 $0.00878706 $0.01055789 $0.008626 $0.009 $544,248.18
2022-10-12 $0.00836 $0.009244 $0.008205 $0.00887713 $323,360.84
2022-10-11 $0.00916526 $0.00916526 $0.00833 $0.0083754 $157,338.49
2022-10-10 $0.00989522 $0.0099013 $0.00897966 $0.009145 $417,565.03
2022-10-09 $0.00999188 $0.01037794 $0.00976941 $0.00988478 $490,381.01
2022-10-08 $0.00996643 $0.01086646 $0.00963261 $0.00994063 $564,793.48
2022-10-07 $0.01029421 $0.01038471 $0.00968682 $0.00995857 $489,794.76
2022-10-06 $0.01082769 $0.01272292 $0.01029927 $0.01032158 $570,563.29
2022-10-05 $0.0099405 $0.01202368 $0.0098464 $0.01076444 $1.13M
2022-10-04 $0.00953 $0.0113385 $0.00952778 $0.00992535 $541,844.82
2022-10-03 $0.00968364 $0.010395 $0.009218 $0.00952783 $194,626.28
2022-10-02 $0.01091157 $0.01091157 $0.00928526 $0.00970074 $373,365.87
2022-10-01 $0.01110366 $0.01117629 $0.010339 $0.0108988 $510,900.54
2022-09-30 $0.011557 $0.012009 $0.01107497 $0.01119806 $490,544.68
2022-09-29 $0.01197261 $0.01214929 $0.01140875 $0.011557 $501,987.20