DMTR
Dimitra Rank 798
467,922,638 DMTR
Buy / Sell
Get Wallet
Dimitra
Dimitra Price $ 0.0366
$ 0.0366
Dimitra 24h Vol
$305,801
$305,801
Dimitra Market Cap $17,105,905
$17,105,905
24h Vol
7 BTC 1 H
-1.66 %
24 H
0.76 %
7 d
2.20 %
Today Dimitra price in US dollars is currently
0.0366
USD, and if converted to Bitcoin is
0.00000086
BTC. A total of 467,922,638 DMTR are currently circulating in the Market. Dimitra price is currently experiencing a change of 0.76 %, and check here all cryptocurrency. Over the past 24 hours 0.003 M US dollars Dimitra have been traded on Crypto Exchanges. Get Dimitra's progress by adding it to your favourites and creating a free portfolio.
Full Name
Dimitra
Symbol
DMTR
Algorithm
N/A
BTC Price
0.00000086 BTC
BTC Market
401 BTC
BTC 24h Vol
7 BTC
Total Coins Mined
467,922,638 DMTR
1h
-1.66 %
24h
0.76 %
7d
2.20 %
Website
N/A
Reddit
N/A
Share Dimitra Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-10-11 | $0.008861 | $0.008351 | $0.008939 | $0.008255 |
| 2022-10-12 | $0.008351 | $0.008830 | $0.009299 | $0.008130 |
| 2022-10-13 | $0.008830 | $0.009000 | $0.0107900 | $0.008620 |
| 2022-10-14 | $0.009000 | $0.009583 | $0.0106600 | $0.008881 |
| 2022-10-15 | $0.009583 | $0.009449 | $0.0099510 | $0.009027 |
| 2022-10-16 | $0.009449 | $0.009111 | $0.0105000 | $0.008963 |
| 2022-10-17 | $0.009111 | $0.0110300 | $0.0126900 | $0.009091 |
| 2022-10-18 | $0.0110300 | $0.009810 | $0.0115800 | $0.009610 |
| 2022-10-19 | $0.009810 | $0.009501 | $0.0104100 | $0.009500 |
| 2022-10-20 | $0.009501 | $0.008520 | $0.009560 | $0.008493 |
| 2022-10-21 | $0.008520 | $0.008170 | $0.008630 | $0.007885 |
| 2022-10-22 | $0.008170 | $0.007620 | $0.008190 | $0.007610 |
| 2022-10-23 | $0.007620 | $0.007310 | $0.007730 | $0.006940 |
| 2022-10-24 | $0.007310 | $0.007914 | $0.009089 | $0.007233 |
| 2022-10-25 | $0.007914 | $0.007719 | $0.008644 | $0.007318 |
| 2022-10-26 | $0.007719 | $0.007570 | $0.007900 | $0.007282 |
| 2022-10-27 | $0.007570 | $0.007230 | $0.007939 | $0.007080 |
| 2022-10-28 | $0.007230 | $0.007140 | $0.007540 | $0.006960 |
| 2022-10-29 | $0.007140 | $0.007160 | $0.008069 | $0.007081 |
| 2022-10-30 | $0.007160 | $0.007191 | $0.007689 | $0.006990 |
| 2022-10-31 | $0.007191 | $0.007253 | $0.008667 | $0.007170 |
| 2022-11-01 | $0.007253 | $0.007249 | $0.007648 | $0.007169 |
| 2022-11-02 | $0.007249 | $0.007200 | $0.007837 | $0.007160 |
| 2022-11-03 | $0.007200 | $0.008971 | $0.009319 | $0.007200 |
| 2022-11-04 | $0.008971 | $0.008214 | $0.008971 | $0.007383 |
| 2022-11-05 | $0.008214 | $0.007580 | $0.008288 | $0.007441 |
| 2022-11-06 | $0.007580 | $0.007950 | $0.0101600 | $0.007510 |
| 2022-11-07 | $0.007950 | $0.007671 | $0.008216 | $0.007343 |
| 2022-11-08 | $0.007671 | $0.006687 | $0.008144 | $0.005713 |
| 2022-11-09 | $0.006687 | $0.005257 | $0.007158 | $0.0049100 |
| 2022-11-10 | $0.005257 | $0.006375 | $0.006464 | $0.005235 |
| 2022-11-11 | $0.006375 | $0.005219 | $0.006576 | $0.0049090 |
| 2022-11-12 | $0.005219 | $0.005534 | $0.005737 | $0.005052 |
| 2022-11-13 | $0.005534 | $0.0047980 | $0.005727 | $0.0047050 |
| 2022-11-14 | $0.0047980 | $0.0048030 | $0.005094 | $0.0042370 |
| 2022-11-15 | $0.0048030 | $0.005415 | $0.005556 | $0.0045930 |
| 2022-11-16 | $0.005415 | $0.0047170 | $0.005766 | $0.0044190 |
| 2022-11-17 | $0.0047170 | $0.005173 | $0.005313 | $0.0045980 |
| 2022-11-18 | $0.005173 | $0.007304 | $0.007668 | $0.005091 |
| 2022-11-19 | $0.007304 | $0.005633 | $0.007325 | $0.005220 |
| 2022-11-20 | $0.005633 | $0.005079 | $0.006119 | $0.0049990 |
| 2022-11-21 | $0.005079 | $0.0049760 | $0.006189 | $0.0047450 |
| 2022-11-22 | $0.0049760 | $0.005513 | $0.005760 | $0.0049110 |
| 2022-11-23 | $0.005513 | $0.005416 | $0.005859 | $0.005299 |
| 2022-11-24 | $0.005416 | $0.005230 | $0.005531 | $0.005105 |
| 2022-11-25 | $0.005230 | $0.005096 | $0.005365 | $0.0047100 |
| 2022-11-26 | $0.005096 | $0.005036 | $0.005289 | $0.0049380 |
| 2022-11-27 | $0.005036 | $0.005440 | $0.005496 | $0.0049250 |
| 2022-11-28 | $0.005440 | $0.005509 | $0.005805 | $0.0049100 |
| 2022-11-29 | $0.005509 | $0.005075 | $0.007057 | $0.0049450 |
| 2022-11-30 | $0.005075 | $0.005018 | $0.005353 | $0.0049000 |
| 2022-12-01 | $0.005018 | $0.0048060 | $0.005223 | $0.0046840 |
| 2022-12-02 | $0.0048060 | $0.0049510 | $0.005238 | $0.0046010 |
| 2022-12-03 | $0.0049510 | $0.0048640 | $0.005059 | $0.0047280 |
| 2022-12-04 | $0.0048640 | $0.0047500 | $0.0048930 | $0.0045630 |
| 2022-12-05 | $0.0047500 | $0.0046870 | $0.005443 | $0.0045310 |
| 2022-12-06 | $0.0046870 | $0.0045090 | $0.0048410 | $0.0043530 |
| 2022-12-07 | $0.0045090 | $0.0040610 | $0.0045270 | $0.0039860 |
| 2022-12-08 | $0.0040610 | $0.0042150 | $0.0042680 | $0.0038450 |
| 2022-12-09 | $0.0042150 | $0.0040200 | $0.0042550 | $0.0039310 |
| 2022-12-10 | $0.0040200 | $0.0039310 | $0.0043230 | $0.0038350 |
| 2022-12-11 | $0.0039310 | $0.0035280 | $0.0039550 | $0.0035220 |
| 2022-12-12 | $0.0035280 | $0.0037500 | $0.0046200 | $0.0034060 |
| 2022-12-13 | $0.0037500 | $0.0037850 | $0.0039620 | $0.0037060 |
| 2022-12-14 | $0.0037850 | $0.0035650 | $0.0038230 | $0.0034600 |
| 2022-12-15 | $0.0035650 | $0.0032050 | $0.0035720 | $0.0030780 |
| 2022-12-16 | $0.0032050 | $0.0027930 | $0.0033440 | $0.0026670 |
| 2022-12-17 | $0.0027930 | $0.0036760 | $0.0041730 | $0.0027930 |
| 2022-12-18 | $0.0036760 | $0.0033200 | $0.0036760 | $0.0031120 |
| 2022-12-19 | $0.0033200 | $0.0029410 | $0.0034630 | $0.0028320 |
| 2022-12-20 | $0.0029410 | $0.0029710 | $0.0032850 | $0.0028290 |
| 2022-12-21 | $0.0029710 | $0.0029800 | $0.0031000 | $0.0028650 |
| 2022-12-22 | $0.0029800 | $0.0035970 | $0.0039310 | $0.0029020 |
| 2022-12-23 | $0.0035970 | $0.0030200 | $0.0036230 | $0.0030030 |
| 2022-12-24 | $0.0030200 | $0.0031800 | $0.0034700 | $0.0030110 |
| 2022-12-25 | $0.0031800 | $0.0031440 | $0.0037990 | $0.0030970 |
| 2022-12-26 | $0.0031440 | $0.0030000 | $0.0032220 | $0.0029560 |
| 2022-12-27 | $0.0030000 | $0.0029330 | $0.0030470 | $0.0028200 |
| 2022-12-28 | $0.0029330 | $0.0028490 | $0.0029950 | $0.0027530 |
| 2022-12-29 | $0.0028490 | $0.0028400 | $0.0031720 | $0.0027180 |
| 2022-12-30 | $0.0028400 | $0.0027690 | $0.0028690 | $0.0027290 |
| 2022-12-31 | $0.0027690 | $0.0028690 | $0.0030080 | $0.0027290 |
| 2023-01-01 | $0.0028690 | $0.0030690 | $0.0030980 | $0.0027390 |
| 2023-01-02 | $0.0030690 | $0.0030390 | $0.0031680 | $0.0029190 |
| 2023-01-03 | $0.0030390 | $0.0030690 | $0.0032860 | $0.0030390 |
| 2023-01-04 | $0.0030690 | $0.0030290 | $0.0031090 | $0.0028390 |
| 2023-01-05 | $0.0030290 | $0.0029890 | $0.0031690 | $0.0029390 |
| 2023-01-06 | $0.0029890 | $0.0029390 | $0.0030290 | $0.0028480 |
| 2023-01-07 | $0.0029390 | $0.0028600 | $0.0030300 | $0.0028500 |
| 2023-01-08 | $0.0028600 | $0.0028900 | $0.0029300 | $0.0028300 |
| 2023-01-09 | $0.0028900 | $0.0030300 | $0.0031170 | $0.0028400 |
| 2023-01-10 | $0.0030300 | $0.0029100 | $0.0030700 | $0.0028590 |
| 2023-01-11 | $0.0029100 | $0.0030380 | $0.0030700 | $0.0028510 |
| 2023-01-12 | $0.0030380 | $0.0029690 | $0.0030600 | $0.0028100 |
| 2023-01-13 | $0.0029690 | $0.0044870 | $0.0049910 | $0.0028400 |
| 2023-01-14 | $0.0044870 | $0.0042730 | $0.005282 | $0.0038270 |
| 2023-01-15 | $0.0042730 | $0.0042860 | $0.0047520 | $0.0031880 |
| 2023-01-16 | $0.0042860 | $0.0040910 | $0.0047220 | $0.0039120 |
| 2023-01-17 | $0.0040910 | $0.0038300 | $0.0042120 | $0.0035930 |
| 2023-01-18 | $0.0038300 | $0.0038000 | $0.0043850 | $0.0035090 |
| 2023-01-19 | $0.0038000 | $0.0039200 | $0.0040030 | $0.0037300 |
| 2023-01-20 | $0.0039200 | $0.0042630 | $0.0049050 | $0.0039020 |
| 2023-01-21 | $0.0042630 | $0.0045160 | $0.005231 | $0.0042350 |
| 2023-01-22 | $0.0045160 | $0.0110800 | $0.0127800 | $0.0044230 |
| 2023-01-23 | $0.0110800 | $0.008590 | $0.0122100 | $0.008421 |
| 2023-01-24 | $0.008590 | $0.009270 | $0.0123500 | $0.007522 |
| 2023-01-25 | $0.009270 | $0.009841 | $0.0110400 | $0.008456 |
| 2023-01-26 | $0.009841 | $0.009227 | $0.0103200 | $0.008890 |
| 2023-01-27 | $0.009227 | $0.008444 | $0.009577 | $0.008071 |
| 2023-01-28 | $0.008444 | $0.0102200 | $0.0110800 | $0.008286 |
| 2023-01-29 | $0.0102200 | $0.0179800 | $0.0207000 | $0.009867 |
| 2023-01-30 | $0.0179800 | $0.0150500 | $0.0211300 | $0.0140400 |
| 2023-01-31 | $0.0150500 | $0.0219100 | $0.0243600 | $0.0145200 |
| 2023-02-01 | $0.0219100 | $0.0209200 | $0.0255500 | $0.0181500 |
| 2023-02-02 | $0.0209200 | $0.0203200 | $0.0220900 | $0.0191200 |
| 2023-02-03 | $0.0203200 | $0.0196000 | $0.0211200 | $0.0166400 |
| 2023-02-04 | $0.0196000 | $0.0182700 | $0.0211100 | $0.0169400 |
| 2023-02-05 | $0.0182700 | $0.0218100 | $0.0251000 | $0.0182400 |
| 2023-02-06 | $0.0218100 | $0.0302500 | $0.0341300 | $0.0213700 |
| 2023-02-07 | $0.0302500 | $0.0504 | $0.0561 | $0.0302100 |
| 2023-02-08 | $0.0504 | $0.0460000 | $0.0505 | $0.0353200 |
| 2023-02-09 | $0.0460000 | $0.0337800 | $0.0478300 | $0.0317900 |
| 2023-02-10 | $0.0337800 | $0.0435300 | $0.0443600 | $0.0321400 |
| 2023-02-11 | $0.0435300 | $0.0428600 | $0.0493800 | $0.0407500 |
| 2023-02-12 | $0.0428600 | $0.0414000 | $0.0464900 | $0.0398200 |
| 2023-02-13 | $0.0414000 | $0.0380600 | $0.0421400 | $0.0334600 |
| 2023-02-14 | $0.0380600 | $0.0410600 | $0.0417900 | $0.0348200 |
| 2023-02-15 | $0.0410600 | $0.0437400 | $0.0467200 | $0.0373500 |
| 2023-02-16 | $0.0437400 | $0.0367600 | $0.0457100 | $0.0355500 |
| 2023-02-17 | $0.0367600 | $0.0378400 | $0.0408700 | $0.0356000 |
| 2023-02-18 | $0.0378400 | $0.0377600 | $0.0415100 | $0.0366800 |
| 2023-02-19 | $0.0377600 | $0.0360400 | $0.0402400 | $0.0349400 |
| 2023-02-20 | $0.0360400 | $0.0329000 | $0.0392500 | $0.0314900 |
| 2023-02-21 | $0.0329000 | $0.0316600 | $0.0345400 | $0.0285200 |
| 2023-02-22 | $0.0316600 | $0.0280800 | $0.0336400 | $0.0232500 |
| 2023-02-23 | $0.0280800 | $0.0264600 | $0.0302700 | $0.0257600 |
| 2023-02-24 | $0.0264600 | $0.0297000 | $0.0330400 | $0.0253700 |
| 2023-02-25 | $0.0297000 | $0.0308500 | $0.0326000 | $0.0283000 |
| 2023-02-26 | $0.0308500 | $0.0285300 | $0.0338100 | $0.0282100 |
| 2023-02-27 | $0.0285300 | $0.0301900 | $0.0316500 | $0.0268600 |
| 2023-02-28 | $0.0301900 | $0.0298900 | $0.0361800 | $0.0298400 |
| 2023-03-01 | $0.0298900 | $0.0351400 | $0.0369400 | $0.0297100 |
| 2023-03-02 | $0.0351400 | $0.0381600 | $0.0387400 | $0.0337700 |
| 2023-03-03 | $0.0381600 | $0.0341100 | $0.0382800 | $0.0324200 |
| 2023-03-04 | $0.0341100 | $0.0314000 | $0.0351200 | $0.0305900 |
| 2023-03-05 | $0.0314000 | $0.0312500 | $0.0329200 | $0.0292300 |
| 2023-03-06 | $0.0312500 | $0.0293800 | $0.0313900 | $0.0282700 |
| 2023-03-07 | $0.0293800 | $0.0290800 | $0.0303900 | $0.0280000 |
| 2023-03-08 | $0.0290800 | $0.0271200 | $0.0291800 | $0.0267400 |
| 2023-03-09 | $0.0271200 | $0.0261900 | $0.0325900 | $0.0256800 |
| 2023-03-10 | $0.0261900 | $0.0265000 | $0.0284000 | $0.0221100 |
| 2023-03-11 | $0.0265000 | $0.0288700 | $0.0302500 | $0.0248400 |
| 2023-03-12 | $0.0288700 | $0.0337900 | $0.0346900 | $0.0266800 |
| 2023-03-13 | $0.0337900 | $0.0340300 | $0.0360200 | $0.0305200 |
| 2023-03-14 | $0.0340300 | $0.0383200 | $0.0412800 | $0.0339200 |
| 2023-03-15 | $0.0383200 | $0.0357300 | $0.0412800 | $0.0322400 |
| 2023-03-16 | $0.0357300 | $0.0358300 | $0.0376300 | $0.0345700 |
| 2023-03-17 | $0.0358300 | $0.0386700 | $0.0387900 | $0.0353600 |
| 2023-03-18 | $0.0386700 | $0.0393100 | $0.0469500 | $0.0382700 |
| 2023-03-19 | $0.0393100 | $0.0445000 | $0.0459700 | $0.0392900 |
| 2023-03-20 | $0.0445000 | $0.0406700 | $0.0449600 | $0.0390900 |
| 2023-03-21 | $0.0406700 | $0.0427300 | $0.0434300 | $0.0387500 |
| 2023-03-22 | $0.0427300 | $0.0401900 | $0.0443800 | $0.0387700 |
| 2023-03-23 | $0.0401900 | $0.0357900 | $0.0408900 | $0.0331500 |
| 2023-03-24 | $0.0357900 | $0.0334900 | $0.0383300 | $0.0324800 |
| 2023-03-25 | $0.0334900 | $0.0329600 | $0.0351100 | $0.0322500 |
| 2023-03-26 | $0.0329600 | $0.0348200 | $0.0351300 | $0.0324000 |
| 2023-03-27 | $0.0348200 | $0.0324200 | $0.0349600 | $0.0293600 |
| 2023-03-28 | $0.0324200 | $0.0339200 | $0.0341700 | $0.0302000 |
| 2023-03-29 | $0.0339200 | $0.0372600 | $0.0390000 | $0.0319700 |
| 2023-03-30 | $0.0372600 | $0.0347200 | $0.0375100 | $0.0331700 |
| 2023-03-31 | $0.0347200 | $0.0400200 | $0.0412200 | $0.0347100 |
| 2023-04-01 | $0.0400200 | $0.0424500 | $0.0428500 | $0.0396300 |
| 2023-04-02 | $0.0424500 | $0.0408400 | $0.0427200 | $0.0397800 |
| 2023-04-03 | $0.0408400 | $0.0371200 | $0.0415400 | $0.0366900 |
| 2023-04-04 | $0.0371200 | $0.0398200 | $0.0403200 | $0.0367900 |
| 2023-04-05 | $0.0398200 | $0.0420000 | $0.0429500 | $0.0384400 |
| 2023-04-06 | $0.0420000 | $0.0395600 | $0.0422500 | $0.0392200 |
| 2023-04-07 | $0.0395600 | $0.0402700 | $0.0431700 | $0.0375500 |
| 2023-04-08 | $0.0402700 | $0.0406200 | $0.0408300 | $0.0388200 |
| 2023-04-09 | $0.0406200 | $0.0424600 | $0.0445400 | $0.0393600 |
| 2023-04-10 | $0.0424600 | $0.0460200 | $0.0480700 | $0.0414300 |
| 2023-04-11 | $0.0460200 | $0.0523 | $0.0535 | $0.0445900 |
| 2023-04-12 | $0.0523 | $0.0531 | $0.0550 | $0.0454800 |
| 2023-04-13 | $0.0531 | $0.0581 | $0.0683 | $0.0519 |
| 2023-04-14 | $0.0581 | $0.0618 | $0.0683 | $0.0568 |
| 2023-04-15 | $0.0618 | $0.0786 | $0.0817 | $0.0606 |
| 2023-04-16 | $0.0786 | $0.0854 | $0.0901 | $0.0737 |
| 2023-04-17 | $0.0854 | $0.0807 | $0.0965 | $0.0779 |
| 2023-04-18 | $0.0807 | $0.0808 | $0.0867 | $0.0707 |
| 2023-04-19 | $0.0808 | $0.0675 | $0.0816 | $0.0659 |
| 2023-04-20 | $0.0675 | $0.0778 | $0.0826 | $0.0673 |
| 2023-04-21 | $0.0778 | $0.0716 | $0.0803 | $0.0666 |
| 2023-04-22 | $0.0716 | $0.0761 | $0.0794 | $0.0676 |
| 2023-04-23 | $0.0761 | $0.0849 | $0.0875 | $0.0755 |
| 2023-04-24 | $0.0849 | $0.0792 | $0.0910 | $0.0734 |
| 2023-04-25 | $0.0792 | $0.0802 | $0.0804 | $0.0729 |
| 2023-04-26 | $0.0802 | $0.0712 | $0.0806 | $0.0677 |
| 2023-04-27 | $0.0712 | $0.0690 | $0.0753 | $0.0690 |
| 2023-04-28 | $0.0690 | $0.0650 | $0.0728 | $0.0635 |
| 2023-04-29 | $0.0650 | $0.0605 | $0.0671 | $0.0591 |
| 2023-04-30 | $0.0605 | $0.0662 | $0.0738 | $0.0544 |
| 2023-05-01 | $0.0662 | $0.0622 | $0.0674 | $0.0574 |
| 2023-05-02 | $0.0622 | $0.0580 | $0.0627 | $0.0507 |
| 2023-05-03 | $0.0580 | $0.0544 | $0.0581 | $0.0504 |
| 2023-05-04 | $0.0544 | $0.0576 | $0.0611 | $0.0538 |
| 2023-05-05 | $0.0576 | $0.0497900 | $0.0593 | $0.0475400 |
| 2023-05-06 | $0.0497900 | $0.0434800 | $0.0536 | $0.0427600 |
| 2023-05-07 | $0.0434800 | $0.0446000 | $0.0482400 | $0.0432300 |
| 2023-05-08 | $0.0446000 | $0.0395200 | $0.0447700 | $0.0366800 |
| 2023-05-09 | $0.0395200 | $0.0358200 | $0.0424300 | $0.0331900 |
| 2023-05-10 | $0.0358200 | $0.0427300 | $0.0464700 | $0.0299200 |
| 2023-05-11 | $0.0427300 | $0.0367200 | $0.0436400 | $0.0361100 |
| 2023-05-12 | $0.0367200 | $0.0480900 | $0.0505 | $0.0366600 |
| 2023-05-13 | $0.0480900 | $0.0534 | $0.0558 | $0.0457300 |
| 2023-05-14 | $0.0534 | $0.0537 | $0.0558 | $0.0506 |
| 2023-05-15 | $0.0537 | $0.0461800 | $0.0551 | $0.0460200 |
| 2023-05-16 | $0.0461800 | $0.0473600 | $0.0486900 | $0.0440000 |
| 2023-05-17 | $0.0473600 | $0.0478400 | $0.0479100 | $0.0423000 |
| 2023-05-18 | $0.0478400 | $0.0460300 | $0.0479100 | $0.0436200 |
| 2023-05-19 | $0.0460300 | $0.0462900 | $0.0468400 | $0.0440000 |
| 2023-05-20 | $0.0462900 | $0.0428600 | $0.0467100 | $0.0420900 |
| 2023-05-21 | $0.0428600 | $0.0414000 | $0.0437300 | $0.0403400 |
| 2023-05-22 | $0.0414000 | $0.0409000 | $0.0415900 | $0.0397100 |
| 2023-05-23 | $0.0409000 | $0.0433000 | $0.0466200 | $0.0405900 |
| 2023-05-24 | $0.0433000 | $0.0443800 | $0.0449400 | $0.0410500 |
| 2023-05-25 | $0.0443800 | $0.0422900 | $0.0445100 | $0.0414600 |
| 2023-05-26 | $0.0422900 | $0.0442900 | $0.0444300 | $0.0410200 |
| 2023-05-27 | $0.0442900 | $0.0430400 | $0.0443100 | $0.0415600 |
| 2023-05-28 | $0.0430400 | $0.0466900 | $0.0495500 | $0.0427900 |
| 2023-05-29 | $0.0466900 | $0.0500 | $0.0505 | $0.0464400 |
| 2023-05-30 | $0.0500 | $0.0531 | $0.0548 | $0.0485400 |
| 2023-05-31 | $0.0531 | $0.0444200 | $0.0536 | $0.0432100 |
| 2023-06-01 | $0.0444200 | $0.0438100 | $0.0465000 | $0.0423600 |
| 2023-06-02 | $0.0438100 | $0.0464600 | $0.0465600 | $0.0433400 |
| 2023-06-03 | $0.0464600 | $0.0442700 | $0.0466900 | $0.0436700 |
| 2023-06-04 | $0.0442700 | $0.0450600 | $0.0469800 | $0.0441500 |
| 2023-06-05 | $0.0450600 | $0.0423200 | $0.0450900 | $0.0406500 |
| 2023-06-06 | $0.0423200 | $0.0481000 | $0.0485600 | $0.0413100 |
| 2023-06-07 | $0.0481000 | $0.0408500 | $0.0483500 | $0.0401700 |
| 2023-06-08 | $0.0408500 | $0.0427200 | $0.0446800 | $0.0400900 |
| 2023-06-09 | $0.0427200 | $0.0413700 | $0.0429000 | $0.0401900 |
| 2023-06-10 | $0.0413700 | $0.0380000 | $0.0414200 | $0.0371100 |
| 2023-06-11 | $0.0380000 | $0.0374400 | $0.0389500 | $0.0361800 |
| 2023-06-12 | $0.0374400 | $0.0351800 | $0.0391500 | $0.0334000 |
| 2023-06-13 | $0.0351800 | $0.0350600 | $0.0375400 | $0.0339000 |
| 2023-06-14 | $0.0350600 | $0.0336200 | $0.0358900 | $0.0318400 |
| 2023-06-15 | $0.0336200 | $0.0364200 | $0.0374100 | $0.0326500 |
| 2023-06-16 | $0.0364200 | $0.0356200 | $0.0365600 | $0.0345600 |
| 2023-06-17 | $0.0356200 | $0.0392200 | $0.0398800 | $0.0348500 |
| 2023-06-18 | $0.0392200 | $0.0387100 | $0.0393600 | $0.0377300 |
| 2023-06-19 | $0.0387100 | $0.0388300 | $0.0396700 | $0.0378800 |
| 2023-06-20 | $0.0388300 | $0.0402500 | $0.0405700 | $0.0366900 |
| 2023-06-21 | $0.0402500 | $0.0485700 | $0.0497500 | $0.0398700 |
| 2023-06-22 | $0.0485700 | $0.0465500 | $0.0493800 | $0.0452000 |
| 2023-06-23 | $0.0465500 | $0.0532 | $0.0544 | $0.0465900 |
| 2023-06-24 | $0.0532 | $0.0514 | $0.0567 | $0.0510 |
| 2023-06-25 | $0.0514 | $0.0494800 | $0.0532 | $0.0477700 |
| 2023-06-26 | $0.0494800 | $0.0439200 | $0.0496400 | $0.0437700 |
| 2023-06-27 | $0.0439200 | $0.0453700 | $0.0479000 | $0.0435900 |
| 2023-06-28 | $0.0453700 | $0.0417500 | $0.0474300 | $0.0410700 |
| 2023-06-29 | $0.0417500 | $0.0426000 | $0.0452100 | $0.0411600 |
| 2023-06-30 | $0.0426000 | $0.0443900 | $0.0457900 | $0.0421400 |
| 2023-07-01 | $0.0443900 | $0.0438300 | $0.0446400 | $0.0427500 |
| 2023-07-02 | $0.0438300 | $0.0411600 | $0.0442400 | $0.0397200 |
| 2023-07-03 | $0.0411600 | $0.0420600 | $0.0437900 | $0.0397700 |
| 2023-07-04 | $0.0420600 | $0.0380300 | $0.0426700 | $0.0357300 |
| 2023-07-05 | $0.0380300 | $0.0366900 | $0.0389000 | $0.0345800 |
| 2023-07-06 | $0.0366900 | $0.0359900 | $0.0394700 | $0.0357300 |
| 2023-07-07 | $0.0359900 | $0.0363700 | $0.0375100 | $0.0347300 |
| 2023-07-08 | $0.0363700 | $0.0359500 | $0.0365400 | $0.0346400 |
| 2023-07-09 | $0.0359500 | $0.0336300 | $0.0361200 | $0.0335100 |
| 2023-07-10 | $0.0336300 | $0.0359300 | $0.0373400 | $0.0330700 |
| 2023-07-11 | $0.0359300 | $0.0361100 | $0.0372400 | $0.0355900 |
| 2023-07-12 | $0.0361100 | $0.0366400 | $0.0376100 | $0.0359000 |
| 2023-07-13 | $0.0366400 | $0.0362600 | $0.0372700 | $0.0340400 |
| 2023-07-14 | $0.0362600 | $0.0366100 | $0.0401600 | $0.0358400 |
| 2023-07-15 | $0.0366100 | $0.0359700 | $0.0374000 | $0.0348200 |
| 2023-07-16 | $0.0359700 | $0.0341700 | $0.0363100 | $0.0339900 |
| 2023-07-17 | $0.0341700 | $0.0344800 | $0.0345000 | $0.0329300 |
| 2023-07-18 | $0.0344800 | $0.0350000 | $0.0352200 | $0.0339200 |
| 2023-07-19 | $0.0350000 | $0.0319500 | $0.0351000 | $0.0318700 |
| 2023-07-20 | $0.0319500 | $0.0331700 | $0.0345300 | $0.0318300 |
| 2023-07-21 | $0.0331700 | $0.0338900 | $0.0345600 | $0.0319200 |
| 2023-07-22 | $0.0338900 | $0.0320800 | $0.0339000 | $0.0318300 |
| 2023-07-23 | $0.0320800 | $0.0328400 | $0.0342400 | $0.0316400 |
| 2023-07-24 | $0.0328400 | $0.0319300 | $0.0330000 | $0.0317400 |
| 2023-07-25 | $0.0319300 | $0.0306100 | $0.0320200 | $0.0304900 |
| 2023-07-26 | $0.0306100 | $0.0293900 | $0.0315100 | $0.0293700 |
| 2023-07-27 | $0.0293900 | $0.0310900 | $0.0313700 | $0.0285100 |
| 2023-07-28 | $0.0310900 | $0.0305600 | $0.0322400 | $0.0304400 |
| 2023-07-29 | $0.0305600 | $0.0334300 | $0.0344400 | $0.0305300 |
| 2023-07-30 | $0.0334300 | $0.0318400 | $0.0344500 | $0.0316800 |
| 2023-07-31 | $0.0318400 | $0.0310500 | $0.0322200 | $0.0308200 |
| 2023-08-01 | $0.0310500 | $0.0309000 | $0.0313400 | $0.0300400 |
| 2023-08-02 | $0.0309000 | $0.0296900 | $0.0309800 | $0.0294500 |
| 2023-08-03 | $0.0296900 | $0.0295300 | $0.0306000 | $0.0292200 |
| 2023-08-04 | $0.0295300 | $0.0309400 | $0.0309800 | $0.0292900 |
| 2023-08-05 | $0.0309400 | $0.0300700 | $0.0311900 | $0.0295000 |
| 2023-08-06 | $0.0300700 | $0.0297300 | $0.0302600 | $0.0287900 |
| 2023-08-07 | $0.0297300 | $0.0293200 | $0.0301400 | $0.0290500 |
| 2023-08-08 | $0.0293200 | $0.0293600 | $0.0312800 | $0.0291200 |
| 2023-08-09 | $0.0293600 | $0.0279200 | $0.0301500 | $0.0278500 |
| 2023-08-10 | $0.0279200 | $0.0275600 | $0.0281800 | $0.0258900 |
| 2023-08-11 | $0.0275600 | $0.0254800 | $0.0282100 | $0.0247200 |
| 2023-08-12 | $0.0254800 | $0.0279400 | $0.0293000 | $0.0254900 |
| 2023-08-13 | $0.0279400 | $0.0292200 | $0.0306200 | $0.0278500 |
| 2023-08-14 | $0.0292200 | $0.0292700 | $0.0308600 | $0.0291900 |
| 2023-08-15 | $0.0292700 | $0.0271000 | $0.0293000 | $0.0268700 |
| 2023-08-16 | $0.0271000 | $0.0250000 | $0.0271800 | $0.0249200 |
| 2023-08-17 | $0.0250000 | $0.0253400 | $0.0255900 | $0.0235000 |
| 2023-08-18 | $0.0253400 | $0.0248600 | $0.0272000 | $0.0248000 |
| 2023-08-19 | $0.0248600 | $0.0249900 | $0.0263000 | $0.0243400 |
| 2023-08-20 | $0.0249900 | $0.0236500 | $0.0256400 | $0.0233000 |
| 2023-08-21 | $0.0236500 | $0.0221200 | $0.0243500 | $0.0194300 |
| 2023-08-22 | $0.0221200 | $0.0179600 | $0.0221100 | $0.0171900 |
| 2023-08-23 | $0.0179600 | $0.0212300 | $0.0213600 | $0.0179200 |
| 2023-08-24 | $0.0212300 | $0.0204300 | $0.0213200 | $0.0193000 |
| 2023-08-25 | $0.0204300 | $0.0183900 | $0.0206500 | $0.0178200 |
| 2023-08-26 | $0.0183900 | $0.0189400 | $0.0198600 | $0.0170600 |
| 2023-08-27 | $0.0189400 | $0.0188600 | $0.0189900 | $0.0174900 |
| 2023-08-28 | $0.0188600 | $0.0204100 | $0.0206000 | $0.0181200 |
| 2023-08-29 | $0.0204100 | $0.0207400 | $0.0215400 | $0.0192300 |
| 2023-08-30 | $0.0207400 | $0.0200200 | $0.0213500 | $0.0197800 |
| 2023-08-31 | $0.0200200 | $0.0193100 | $0.0200500 | $0.0188300 |
| 2023-09-01 | $0.0193100 | $0.0193000 | $0.0199500 | $0.0181400 |
| 2023-09-02 | $0.0193000 | $0.0195300 | $0.0197300 | $0.0185300 |
| 2023-09-03 | $0.0195300 | $0.0188900 | $0.0197300 | $0.0184900 |
| 2023-09-04 | $0.0188900 | $0.0197400 | $0.0197700 | $0.0187600 |
| 2023-09-05 | $0.0197400 | $0.0195000 | $0.0207800 | $0.0193300 |
| 2023-09-06 | $0.0195000 | $0.0183100 | $0.0197100 | $0.0182400 |
| 2023-09-07 | $0.0183100 | $0.0183700 | $0.0186500 | $0.0180800 |
| 2023-09-08 | $0.0183700 | $0.0179000 | $0.0185400 | $0.0176200 |
| 2023-09-09 | $0.0179000 | $0.0180900 | $0.0184600 | $0.0176500 |
| 2023-09-10 | $0.0180900 | $0.0174400 | $0.0186600 | $0.0171600 |
| 2023-09-11 | $0.0174400 | $0.0174500 | $0.0174900 | $0.0159000 |
| 2023-09-12 | $0.0174500 | $0.0175200 | $0.0179300 | $0.0171300 |
| 2023-09-13 | $0.0175200 | $0.0164200 | $0.0175600 | $0.0161600 |
| 2023-09-14 | $0.0164200 | $0.0171600 | $0.0179900 | $0.0156900 |
| 2023-09-15 | $0.0171600 | $0.0171700 | $0.0187100 | $0.0169500 |
| 2023-09-16 | $0.0171700 | $0.0172800 | $0.0177800 | $0.0167500 |
| 2023-09-17 | $0.0172800 | $0.0167200 | $0.0174300 | $0.0167200 |
| 2023-09-18 | $0.0167200 | $0.0186700 | $0.0190900 | $0.0167200 |
| 2023-09-19 | $0.0186700 | $0.0176400 | $0.0187000 | $0.0173700 |
| 2023-09-20 | $0.0176400 | $0.0210000 | $0.0213000 | $0.0176300 |
| 2023-09-21 | $0.0210000 | $0.0195900 | $0.0221000 | $0.0190600 |
| 2023-09-22 | $0.0195900 | $0.0190700 | $0.0195900 | $0.0190100 |
| 2023-09-23 | $0.0190700 | $0.0200100 | $0.0203500 | $0.0190500 |
| 2023-09-24 | $0.0200100 | $0.0191500 | $0.0200400 | $0.0191500 |
| 2023-09-25 | $0.0191500 | $0.0190100 | $0.0196200 | $0.0188300 |
| 2023-09-26 | $0.0190100 | $0.0177000 | $0.0190500 | $0.0173400 |
| 2023-09-27 | $0.0177000 | $0.0178400 | $0.0184000 | $0.0176100 |
| 2023-09-28 | $0.0178400 | $0.0185300 | $0.0187500 | $0.0174800 |
| 2023-09-29 | $0.0185300 | $0.0171500 | $0.0189900 | $0.0170200 |
| 2023-09-30 | $0.0171500 | $0.0187500 | $0.0201000 | $0.0171400 |
| 2023-10-01 | $0.0187500 | $0.0204800 | $0.0220200 | $0.0185800 |
| 2023-10-02 | $0.0204800 | $0.0181900 | $0.0208700 | $0.0178100 |
| 2023-10-03 | $0.0181900 | $0.0177000 | $0.0186300 | $0.0175200 |
| 2023-10-04 | $0.0177000 | $0.0183900 | $0.0184600 | $0.0173400 |
| 2023-10-05 | $0.0183900 | $0.0177800 | $0.0185400 | $0.0175800 |
| 2023-10-06 | $0.0177800 | $0.0178700 | $0.0182100 | $0.0176800 |
| 2023-10-07 | $0.0178700 | $0.0182600 | $0.0188800 | $0.0175800 |
| 2023-10-08 | $0.0182600 | $0.0178800 | $0.0185400 | $0.0178800 |
| 2023-10-09 | $0.0178800 | $0.0178400 | $0.0180000 | $0.0175400 |
| 2023-10-10 | $0.0178400 | $0.0163600 | $0.0184600 | $0.0160600 |
| 2023-10-11 | $0.0163600 | $0.0152500 | $0.0164600 | $0.0146300 |
| 2023-10-12 | $0.0152500 | $0.0153800 | $0.0154500 | $0.0147500 |
| 2023-10-13 | $0.0153800 | $0.0164900 | $0.0167400 | $0.0147100 |
| 2023-10-14 | $0.0164900 | $0.0172800 | $0.0176700 | $0.0164800 |
| 2023-10-15 | $0.0172800 | $0.0175600 | $0.0177400 | $0.0167700 |
| 2023-10-16 | $0.0175600 | $0.0177300 | $0.0182200 | $0.0171800 |
| 2023-10-17 | $0.0177300 | $0.0158800 | $0.0179300 | $0.0156600 |
| 2023-10-18 | $0.0158800 | $0.0158200 | $0.0160700 | $0.0154700 |
| 2023-10-19 | $0.0158200 | $0.0164700 | $0.0166800 | $0.0149300 |
| 2023-10-20 | $0.0164700 | $0.0155200 | $0.0168400 | $0.0152400 |
| 2023-10-21 | $0.0155200 | $0.0158100 | $0.0164000 | $0.0150900 |
| 2023-10-22 | $0.0158100 | $0.0160200 | $0.0168200 | $0.0157600 |
| 2023-10-23 | $0.0160200 | $0.0250600 | $0.0266400 | $0.0158900 |
| 2023-10-24 | $0.0250600 | $0.0261600 | $0.0263600 | $0.0221000 |
| 2023-10-25 | $0.0261600 | $0.0278100 | $0.0290400 | $0.0245700 |
| 2023-10-26 | $0.0278100 | $0.0254700 | $0.0280300 | $0.0238900 |
| 2023-10-27 | $0.0254700 | $0.0298000 | $0.0322300 | $0.0249400 |
| 2023-10-28 | $0.0298000 | $0.0336100 | $0.0345700 | $0.0294700 |
| 2023-10-29 | $0.0336100 | $0.0359400 | $0.0364200 | $0.0332700 |
| 2023-10-30 | $0.0359400 | $0.0343400 | $0.0362300 | $0.0316100 |
| 2023-10-31 | $0.0343400 | $0.0346800 | $0.0355200 | $0.0339700 |
| 2023-11-01 | $0.0346800 | $0.0410200 | $0.0418300 | $0.0341300 |
| 2023-11-02 | $0.0410200 | $0.0371300 | $0.0435300 | $0.0365600 |
| 2023-11-03 | $0.0371300 | $0.0408600 | $0.0418800 | $0.0341200 |
| 2023-11-04 | $0.0408600 | $0.0381300 | $0.0418500 | $0.0369300 |
| 2023-11-05 | $0.0381300 | $0.0383300 | $0.0411200 | $0.0374100 |
| 2023-11-06 | $0.0383300 | $0.0366600 | $0.0382900 | $0.0349900 |
| 2023-11-07 | $0.0366600 | $0.0361500 | $0.0395700 | $0.0358100 |
| 2023-11-08 | $0.0361500 | $0.0407000 | $0.0415100 | $0.0355500 |
| 2023-11-09 | $0.0407000 | $0.0449800 | $0.0482900 | $0.0406000 |
| 2023-11-10 | $0.0449800 | $0.0414300 | $0.0478000 | $0.0399900 |
| 2023-11-11 | $0.0414300 | $0.0402300 | $0.0438000 | $0.0400700 |
| 2023-11-12 | $0.0402300 | $0.0403100 | $0.0413000 | $0.0394100 |
| 2023-11-13 | $0.0403100 | $0.0350300 | $0.0404500 | $0.0345100 |
| 2023-11-14 | $0.0350300 | $0.0360800 | $0.0370000 | $0.0340200 |
| 2023-11-15 | $0.0360800 | $0.0450600 | $0.0464300 | $0.0356700 |
| 2023-11-16 | $0.0450600 | $0.0403700 | $0.0451800 | $0.0392200 |
| 2023-11-17 | $0.0403700 | $0.0387100 | $0.0424200 | $0.0360100 |
| 2023-11-18 | $0.0387100 | $0.0366100 | $0.0389100 | $0.0352600 |
| 2023-11-19 | $0.0366100 | $0.0375600 | $0.0395400 | $0.0365200 |
| 2023-11-20 | $0.0375600 | $0.0367700 | $0.0403300 | $0.0362800 |
| 2023-11-21 | $0.0367700 | $0.0313700 | $0.0369600 | $0.0312100 |
| 2023-11-22 | $0.0313700 | $0.0372300 | $0.0373500 | $0.0313600 |
| 2023-11-23 | $0.0372300 | $0.0342900 | $0.0382100 | $0.0333400 |
| 2023-11-24 | $0.0342900 | $0.0343000 | $0.0345300 | $0.0338100 |
| Pair | Exchange |
|---|---|
| DMTR/USDT | bitmart |
| DMTR/USDT | bittrex |
| DMTR/USDT | gateio |
| DMTR/USDT | kucoin |
| DMTR/WETH | uniswapv3 |
Related Coins
