Dimitra
DMTR
Rank #1478
$0.0202
Updated 8 days ago
Market Cap
$13.66M
24h Volume
$235.44K
Avg Volume (6m)
$333.09K
24h High/Low
$0.0216
$0.0200
$0.0200
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $354.19K | $18.35M |
| Oct 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $494.20K | $18.81M |
| Oct 26, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $250.56K | $19.24M |
| Oct 25, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $441.72K | $19.70M |
| Oct 24, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $279.23K | $18.87M |
| Oct 23, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $365.08K | $19.23M |
| Oct 22, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $422.11K | $20.02M |
| Oct 21, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $577.83K | $19.91M |
| Oct 20, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $300.56K | $19.47M |
| Oct 19, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $249.43K | $19.14M |
| Oct 18, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $681.24K | $18.66M |
| Oct 17, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $485.07K | $19.53M |
| Oct 16, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $724.64K | $22.15M |
| Oct 15, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.03M | $21.07M |
| Oct 14, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $773.91K | $21.17M |
| Oct 13, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $342.80K | $17.95M |
| Oct 12, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $882.03K | $16.89M |
| Oct 11, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $1.26M | $16.96M |
| Oct 10, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $1.49M | $21.30M |
| Oct 9, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $1.01M | $19.12M |
| Oct 8, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $387.59K | $16.63M |
| Oct 7, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $710.31K | $16.47M |
| Oct 6, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $819.89K | $16.90M |
| Oct 5, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $1.80M | $16.80M |
| Oct 4, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $681.06K | $13.75M |
| Oct 3, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $621.53K | $12.72M |
| Oct 2, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $448.68K | $10.86M |
| Oct 1, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $618.50K | $10.73M |
| Sep 30, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $625.01K | $10.25M |
| Sep 29, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $148.03K | $8.37M |
| Sep 28, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $191.48K | $8.13M |
| Sep 27, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $173.41K | $7.67M |
| Sep 26, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $195.47K | $7.70M |
| Sep 25, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $177.86K | $8.00M |
| Sep 24, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $314.41K | $8.21M |
| Sep 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $239.40K | $9.00M |
| Sep 22, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $226.14K | $9.08M |
| Sep 21, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $174.76K | $9.82M |
| Sep 20, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $191.31K | $9.90M |
| Sep 19, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $226.44K | $10.09M |
| Sep 18, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $359.94K | $9.95M |
| Sep 17, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $362.43K | $10.04M |
| Sep 16, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $284.72K | $8.68M |
| Sep 15, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $203.38K | $8.41M |
| Sep 14, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $234.83K | $8.57M |
| Sep 13, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $186.21K | $8.59M |
| Sep 12, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $174.15K | $8.20M |
| Sep 11, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $158.31K | $8.27M |
| Sep 10, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $169.91K | $8.20M |
| Sep 9, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $163.58K | $7.90M |
| Sep 8, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $142.30K | $7.74M |
| Sep 7, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $235.11K | $7.75M |
| Sep 6, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $162.47K | $8.01M |
| Sep 5, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $165.77K | $7.85M |
| Sep 4, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $224.28K | $8.14M |
| Sep 3, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $170.62K | $7.75M |
| Sep 2, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $197.60K | $7.94M |
| Sep 1, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $134.56K | $8.58M |
| Aug 31, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $166.72K | $8.48M |
| Aug 30, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $163.01K | $8.29M |
| Aug 29, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $154.20K | $8.60M |
| Aug 28, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $168.87K | $8.87M |
| Aug 27, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $164.22K | $8.71M |
| Aug 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $243.81K | $8.42M |
| Aug 25, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $179.20K | $9.14M |
| Aug 24, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $244.02K | $9.60M |
| Aug 23, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $233.68K | $9.36M |
| Aug 22, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $138.99K | $8.90M |
| Aug 21, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $194.01K | $8.95M |
| Aug 20, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $95.15K | $8.94M |
| Aug 19, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $222.72K | $9.17M |
| Aug 18, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $166.56K | $9.81M |
| Aug 17, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $138.32K | $9.73M |
| Aug 16, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $181.14K | $9.62M |
| Aug 15, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $178.74K | $9.83M |
| Aug 14, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $206.82K | $10.54M |
| Aug 13, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $181.49K | $10.24M |
| Aug 12, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $193.44K | $9.80M |
| Aug 11, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $227.69K | $10.34M |
| Aug 10, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $195.95K | $10.76M |
| Aug 9, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $160.07K | $10.48M |
| Aug 8, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $159.89K | $10.76M |
| Aug 7, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $242.27K | $10.60M |
| Aug 6, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $240.84K | $10.07M |
| Aug 5, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $258.68K | $10.54M |
| Aug 4, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $205.78K | $10.12M |
| Aug 3, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $254.58K | $9.82M |
| Aug 2, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $266.51K | $10.44M |
| Aug 1, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $255.68K | $10.80M |
| Jul 31, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $254.21K | $11.22M |
| Jul 30, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $256.58K | $11.86M |
| Jul 29, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $268.00K | $11.89M |
| Jul 28, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $231.95K | $12.82M |
| Jul 27, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $211.81K | $12.31M |
| Jul 26, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $283.60K | $12.24M |
| Jul 25, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $282.14K | $12.15M |
| Jul 24, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $267.47K | $12.20M |
| Jul 23, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $235.71K | $12.94M |
| Jul 22, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $286.36K | $18.94M |
| Jul 21, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $352.24K | $19.20M |
| Jul 20, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $281.88K | $20.29M |
| Jul 19, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $504.05K | $20.38M |
| Jul 18, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $361.73K | $18.62M |
| Jul 17, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $321.44K | $17.38M |
| Jul 16, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $370.15K | $17.35M |
| Jul 15, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $352.86K | $16.61M |
| Jul 14, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $283.65K | $15.32M |
| Jul 13, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $262.43K | $15.67M |
| Jul 12, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $515.39K | $15.84M |
| Jul 11, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $256.28K | $14.36M |
| Jul 10, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $257.61K | $13.94M |
| Jul 9, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $231.69K | $13.59M |
| Jul 8, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $268.65K | $13.49M |
| Jul 7, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $229.77K | $13.99M |
| Jul 6, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $232.92K | $14.42M |
| Jul 5, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $273.56K | $14.50M |
| Jul 4, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $232.99K | $14.71M |
| Jul 3, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $224.27K | $14.29M |
| Jul 2, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $177.29K | $13.10M |
| Jul 1, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $186.51K | $13.58M |
| Jun 30, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $169.67K | $13.84M |
| Jun 29, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $189.97K | $13.66M |
| Jun 28, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $232.48K | $13.34M |
| Jun 27, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $201.17K | $13.62M |
| Jun 26, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $327.16K | $14.13M |
| Jun 25, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $260.06K | $13.97M |
| Jun 24, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $241.57K | $13.59M |
| Jun 23, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $258.39K | $12.86M |
| Jun 22, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $395.96K | $14.35M |
| Jun 21, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $263.97K | $15.30M |
| Jun 20, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $245.95K | $15.60M |
| Jun 19, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $328.52K | $15.48M |
| Jun 18, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $271.46K | $15.06M |
| Jun 17, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $279.45K | $16.21M |
| Jun 16, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $319.39K | $16.21M |
| Jun 15, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $266.34K | $16.81M |
| Jun 14, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $279.82K | $16.76M |
| Jun 13, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $269.07K | $17.86M |
| Jun 12, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $298.65K | $19.17M |
| Jun 11, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $312.69K | $19.75M |
| Jun 10, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $287.79K | $18.33M |
| Jun 9, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $315.91K | $17.66M |
| Jun 8, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $284.97K | $18.33M |
| Jun 7, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $315.15K | $17.49M |
| Jun 6, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $334.55K | $16.69M |
| Jun 5, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $254.54K | $17.32M |
| Jun 4, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $282.15K | $18.14M |
| Jun 3, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $308.00K | $17.31M |
| Jun 2, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $566.16K | $17.83M |
| Jun 1, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $235.37K | $19.41M |
| May 31, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $280.23K | $19.98M |
| May 30, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $376.61K | $21.60M |
| May 29, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $440.16K | $20.78M |
| May 28, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $308.97K | $21.41M |
| May 27, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $273.37K | $22.26M |
| May 26, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $401.25K | $22.38M |
| May 25, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $427.88K | $23.87M |
| May 24, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $837.12K | $25.30M |
| May 23, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $186.72K | $20.82M |
| May 22, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $282.66K | $19.74M |
| May 21, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $290.47K | $19.28M |
| May 20, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $199.57K | $19.36M |
| May 19, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $239.04K | $19.23M |