Dimitra
DMTR
Rank #1478
$0.0178
Updated 4 months ago
Market Cap
$12.08M
24h Volume
$202.96K
Avg Volume (6m)
$387.85K
24h High/Low
$0.0179
$0.0175
$0.0175
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
DePIN
Chains
Ethereum
0x51cb253744189f1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0178 | $0.0179 | $0.0175 | $0.0178 | $202.96K | $12.08M |
| Dec 2, 2025 | $0.0173 | $0.0178 | $0.0173 | $0.0176 | $235.13K | $11.95M |
| Dec 1, 2025 | $0.0183 | $0.0183 | $0.0168 | $0.0171 | $203.42K | $11.80M |
| Nov 30, 2025 | $0.0178 | $0.0184 | $0.0178 | $0.0183 | $210.74K | $12.33M |
| Nov 29, 2025 | $0.0181 | $0.0183 | $0.0178 | $0.0178 | $250.91K | $12.25M |
| Nov 28, 2025 | $0.0193 | $0.0194 | $0.0182 | $0.0182 | $270.16K | $12.80M |
| Nov 27, 2025 | $0.0210 | $0.0211 | $0.0194 | $0.0194 | $314.17K | $13.66M |
| Nov 26, 2025 | $0.0202 | $0.0210 | $0.0201 | $0.0210 | $474.28K | $13.99M |
| Nov 25, 2025 | $0.0219 | $0.0220 | $0.0197 | $0.0202 | $357.53K | $14.31M |
| Nov 24, 2025 | $0.0232 | $0.0232 | $0.0214 | $0.0219 | $360.53K | $14.92M |
| Nov 23, 2025 | $0.0243 | $0.0243 | $0.0228 | $0.0232 | $619.44K | $15.90M |
| Nov 22, 2025 | $0.0203 | $0.0238 | $0.0203 | $0.0238 | $737.14K | $14.73M |
| Nov 21, 2025 | $0.0179 | $0.0200 | $0.0171 | $0.0200 | $420.79K | $12.38M |
| Nov 20, 2025 | $0.0186 | $0.0191 | $0.0178 | $0.0180 | $398.88K | $12.61M |
| Nov 19, 2025 | $0.0169 | $0.0192 | $0.0164 | $0.0186 | $342.15K | $11.95M |
| Nov 18, 2025 | $0.0164 | $0.0170 | $0.0163 | $0.0169 | $272.82K | $11.29M |
| Nov 17, 2025 | $0.0167 | $0.0171 | $0.0164 | $0.0164 | $412.75K | $11.32M |
| Nov 16, 2025 | $0.0185 | $0.0185 | $0.0166 | $0.0167 | $252.44K | $12.21M |
| Nov 15, 2025 | $0.0191 | $0.0193 | $0.0185 | $0.0185 | $240.05K | $12.94M |
| Nov 14, 2025 | $0.0196 | $0.0196 | $0.0186 | $0.0190 | $713.64K | $12.93M |
| Nov 13, 2025 | $0.0183 | $0.0201 | $0.0183 | $0.0197 | $532.80K | $12.87M |
| Nov 12, 2025 | $0.0200 | $0.0200 | $0.0184 | $0.0184 | $276.66K | $13.18M |
| Nov 11, 2025 | $0.0202 | $0.0216 | $0.0200 | $0.0202 | $235.44K | $13.66M |
| Nov 10, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $210.46K | $14.22M |
| Nov 9, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $301.51K | $14.68M |
| Nov 8, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $592.25K | $15.40M |
| Nov 7, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $403.05K | $14.41M |
| Nov 6, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $497.81K | $14.93M |
| Nov 5, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $668.05K | $12.02M |
| Nov 4, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $456.38K | $13.10M |
| Nov 3, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $341.06K | $15.53M |
| Nov 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $375.89K | $16.75M |
| Nov 1, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $622.34K | $17.11M |
| Oct 31, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $489.05K | $15.09M |
| Oct 30, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $363.19K | $16.81M |
| Oct 29, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $306.61K | $17.86M |