Dimitra Token Historical Data - DMTRUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Dimitra Token (Gate.io:DMTRUSDT)
Dimitra Token (Gate.io:DMTRUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dimitra Token	DMTRUSDT	Gate.io	45,758,068	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0014	1.57%	0.09046	0.09033	0.09064

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08927	0.09148	0.08875	0.08906	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	23:20:36	232.52	0.09046	UST

Price x Volume	Volume	Base Symbol	Related Pairs
5,613.87	62,368.09	DMTR

DMTRUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

DMTRUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	0.08906	-0.00203	-2.23%	0.0893	0.09174	0.08678	494,607.00
Jul 01 2024	0.09109	-0.00944	-9.39%	0.10034	0.10146	0.08723	607,439.00
Jun 30 2024	0.10053	0.00468	4.88%	0.09605	0.10089	0.09421	403,907.00
Jun 29 2024	0.09585	-0.00335	-3.38%	0.09917	0.10124	0.0951	403,725.00
Jun 28 2024	0.0992	-0.00465	-4.48%	0.10269	0.10352	0.09902	300,871.00
Jun 27 2024	0.10385	-0.00373	-3.47%	0.10767	0.11115	0.10385	579,332.00
Jun 26 2024	0.10758	-0.00816	-7.05%	0.11635	0.12053	0.10716	936,471.00
Jun 25 2024	0.11574	0.02404	26.22%	0.09027	0.1163	0.09009	1,323,761.00
Jun 24 2024	0.0917	0.01079	13.34%	0.08077	0.09838	0.07852	1,300,409.00
Jun 23 2024	0.08091	-0.00555	-6.42%	0.08647	0.08815	0.08032	832,771.00
Jun 22 2024	0.08646	0.00144	1.69%	0.08409	0.08792	0.08136	1,137,645.00
Jun 21 2024	0.08502	-0.01703	-16.69%	0.10156	0.10179	0.08452	908,991.00
Jun 20 2024	0.10205	-0.00217	-2.08%	0.10363	0.10646	0.101	635,983.00
Jun 19 2024	0.10422	0.01019	10.84%	0.09484	0.10488	0.09374	784,208.00
Jun 18 2024	0.09403	-0.01898	-16.79%	0.11105	0.11105	0.09086	1,466,258.00
Jun 17 2024	0.11301	-0.01636	-12.65%	0.12919	0.12978	0.110	885,778.00
Jun 16 2024	0.12937	0.00297	2.35%	0.12532	0.13074	0.12339	651,037.00
Jun 15 2024	0.1264	-0.00735	-5.50%	0.14258	0.14603	0.1261	715,988.00
Jun 14 2024	0.13375	0.02682	25.08%	0.1099	0.13434	0.10939	2,193,673.00
Jun 13 2024	0.10693	-0.00708	-6.21%	0.11272	0.11295	0.10101	1,035,430.00
Jun 12 2024	0.11401	0.01968	20.86%	0.0945	0.11452	0.09421	822,945.00
Jun 11 2024	0.09433	-0.00893	-8.65%	0.10327	0.10327	0.09385	1,046,322.00
Jun 10 2024	0.10326	-0.00515	-4.75%	0.1082	0.10862	0.10008	926,819.00
Jun 09 2024	0.10841	0.00034	0.31%	0.10812	0.10935	0.10579	369,807.00
Jun 08 2024	0.10807	-0.00783	-6.76%	0.11602	0.11704	0.10626	480,146.00
Jun 07 2024	0.1159	-0.00352	-2.95%	0.12004	0.12514	0.1141	799,938.00
Jun 06 2024	0.11942	-0.00937	-7.28%	0.12613	0.12883	0.11859	1,019,447.00
Jun 05 2024	0.12879	0.02151	20.05%	0.10779	0.13195	0.10422	979,112.00
Jun 04 2024	0.10728	0.00246	2.35%	0.10482	0.10887	0.10133	754,266.00
Jun 03 2024	0.10482	0.00324	3.19%	0.10226	0.10699	0.10001	767,387.00
Jun 02 2024	0.10158	-0.00609	-5.66%	0.1083	0.11069	0.10158	594,892.00
Jun 01 2024	0.10767	-0.00241	-2.19%	0.11022	0.11077	0.10607	523,731.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions