DMTR Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| 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 |