Dimitra(DMTR)Hoje
$0.012881
1 anos atrás
$0.085377
2 anos atrás
$0.016430
3 anos atrás
$0.013864
Dimitra Histórico de preços
(DMTR)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.012650 | $0.01296 | $0.01263 | $0.012946 | $251.390K |
2025-09-12 | $0.012449 | $0.01269 | $0.01263 | $0.012645 | $164.034K |
2025-09-11 | $0.012594 | $0.01269 | $0.01269 | $0.012439 | $203.990K |
2025-09-10 | $0.012487 | $0.01269 | $0.01269 | $0.012586 | $147.576K |
2025-09-09 | $0.011853 | $0.01269 | $0.01179 | $0.012526 | $220.340K |
2025-09-08 | $0.011693 | $0.01179 | $0.01179 | $0.011867 | $122.674K |
2025-09-07 | $0.011961 | $0.01179 | $0.01179 | $0.011698 | $168.474K |
2025-09-06 | $0.012135 | $0.01229 | $0.01179 | $0.011950 | $166.213K |
2025-09-05 | $0.011820 | $0.01187 | $0.01187 | $0.012133 | $161.363K |
2025-09-04 | $0.012067 | $0.01211 | $0.01187 | $0.011876 | $529.2731 |
2025-09-03 | $0.012212 | $0.01208 | $0.012 | $0.012076 | $226.965K |
2025-09-02 | $0.012442 | $0.01274 | $0.01185 | $0.012081 | $703.1685 |
2025-09-01 | $0.013188 | $0.01323 | $0.01261 | $0.012454 | $192.457K |
2025-08-31 | $0.012905 | $0.01261 | $0.01261 | $0.013184 | $131.242K |
2025-08-30 | $0.012909 | $0.01261 | $0.01261 | $0.012901 | $184.033K |
2025-08-29 | $0.013376 | $0.0134 | $0.01261 | $0.012890 | $147.627K |
2025-08-28 | $0.013358 | $0.01347 | $0.0134 | $0.013370 | $175.491K |
2025-08-27 | $0.013101 | $0.01354 | $0.01277 | $0.013348 | $156.380K |
2025-08-26 | $0.013404 | $0.01372 | $0.01277 | $0.013104 | $222.552K |
2025-08-25 | $0.014220 | $0.01429 | $0.01372 | $0.013721 | $489.1019 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Dimitra(DMTR)
