DEMIR Historical USD Price
Daily close · May 3, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $1.06 | $1.17 | $0.97962779 | $1.04 | $29,882.75 |
| 2023-05-04 | $1.06 | $1.10 | $1.06 | $1.06 | $11,431.19 |
| 2023-05-03 | $1.15 | $1.16 | $1.04 | $1.06 | $19,799.33 |
| 2023-05-02 | $1.14 | $1.20 | $1.14 | $1.15 | $16,547.15 |
| 2023-05-01 | $1.16 | $1.19 | $1.14 | $1.14 | $9,367.19 |
| 2023-04-30 | $1.15 | $1.18 | $1.14 | $1.16 | $7,986.56 |
| 2023-04-29 | $1.16 | $1.19 | $1.14 | $1.15 | $10,832.04 |
| 2023-04-28 | $1.11 | $1.23 | $1.04 | $1.16 | $40,692.02 |
| 2023-04-27 | $1.13 | $1.16 | $1.09 | $1.11 | $16,765.29 |
| 2023-04-26 | $1.18 | $1.19 | $1.08 | $1.13 | $23,830.78 |
| 2023-04-25 | $1.16 | $1.20 | $1.14 | $1.18 | $13,414.64 |
| 2023-04-24 | $1.19 | $1.24 | $1.14 | $1.18 | $30,620.12 |
| 2023-04-23 | $1.22 | $1.26 | $1.19 | $1.19 | $19,595.02 |
| 2023-04-22 | $1.20 | $1.25 | $1.17 | $1.22 | $22,926.43 |
| 2023-04-21 | $1.19 | $1.22 | $1.17 | $1.20 | $12,340.96 |
| 2023-04-20 | $1.25 | $1.28 | $1.17 | $1.19 | $37,334.36 |
| 2023-04-19 | $1.22 | $1.32 | $1.21 | $1.25 | $59,453.36 |
| 2023-04-18 | $1.21 | $1.27 | $1.20 | $1.22 | $32,277.14 |
| 2023-04-17 | $1.18 | $1.26 | $1.14 | $1.21 | $36,078.91 |
| 2023-04-16 | $1.18 | $1.23 | $1.16 | $1.18 | $36,342.86 |
| 2023-04-15 | $1.09 | $1.34 | $1.09 | $1.18 | $95,221.54 |
| 2023-04-14 | $1.08 | $1.12 | $1.07 | $1.09 | $31,374.67 |
| 2023-04-13 | $1.06 | $1.13 | $1.04 | $1.08 | $170,213.96 |
| 2023-04-12 | $1.04 | $1.08 | $1.03 | $1.06 | $31,004.16 |
| 2023-04-11 | $1.08 | $1.14 | $1.02 | $1.05 | $47,099.66 |
| 2023-04-10 | $1.07 | $1.14 | $1.00 | $1.08 | $79,018.17 |
| 2023-04-09 | $0.96838695 | $1.14 | $0.9522818 | $1.09 | $31,636.75 |
| 2023-04-08 | $0.99180128 | $1.03 | $0.93919131 | $0.97254311 | $41,419.19 |
| 2023-04-07 | $1.03 | $1.08 | $0.98660861 | $0.99232055 | $57,684.53 |
| 2023-04-06 | $1.11 | $1.13 | $1.02 | $1.03 | $54,059.01 |