DMTR DMTR
DMTR-USD.CC · Cryptocurrency
Price (USD)
$0.009302
24h Change
+6.38%
(+$0.000600)
24h High / Low
$0.009379
/
$0.009091
Volume
229,214
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.009113 | $0.009372 | $0.009091 | $0.009351 | 153,996 |
| 16-04-2026 | $0.008744 | $0.008744 | $0.008744 | $0.008744 | 187,175 |
| 15-04-2026 | $0.007939 | $0.008766 | $0.007872 | $0.008744 | 184,458 |
| 14-04-2026 | $0.008126 | $0.008235 | $0.007920 | $0.007939 | 113,451 |
| 13-04-2026 | $0.007862 | $0.008135 | $0.007850 | $0.008126 | 129,335 |
| 12-04-2026 | $0.008717 | $0.008739 | $0.007727 | $0.007862 | 168,566 |
| 11-04-2026 | $0.008620 | $0.008772 | $0.008361 | $0.008717 | 145,272 |
| 10-04-2026 | $0.009011 | $0.009035 | $0.008614 | $0.008620 | 152,743 |
| 09-04-2026 | $0.007734 | $0.009316 | $0.007640 | $0.009011 | 251,225 |
| 08-04-2026 | $0.007431 | $0.007940 | $0.007408 | $0.007734 | 155,290 |
| 07-04-2026 | $0.007251 | $0.007436 | $0.007007 | $0.007431 | 141,625 |
| 06-04-2026 | $0.007203 | $0.007320 | $0.007171 | $0.007251 | 102,317 |
| 05-04-2026 | $0.007147 | $0.007257 | $0.007088 | $0.007203 | 119,612 |
| 04-04-2026 | $0.007289 | $0.007339 | $0.007131 | $0.007147 | 102,615 |
| 03-04-2026 | $0.007482 | $0.007504 | $0.007230 | $0.007289 | 111,510 |
| 02-04-2026 | $0.007752 | $0.007783 | $0.007420 | $0.007482 | 119,883 |
| 01-04-2026 | $0.007691 | $0.007800 | $0.007581 | $0.007752 | 115,874 |
| 31-03-2026 | $0.007435 | $0.008079 | $0.007429 | $0.007691 | 145,080 |
| 30-03-2026 | $0.007818 | $0.007876 | $0.007396 | $0.007435 | 148,870 |
| 29-03-2026 | $0.007976 | $0.008033 | $0.007798 | $0.007818 | 112,896 |
| 28-03-2026 | $0.007312 | $0.008051 | $0.007295 | $0.007976 | 167,029 |
| 27-03-2026 | $0.007685 | $0.007754 | $0.007155 | $0.007310 | 198,216 |
| 26-03-2026 | $0.007808 | $0.007915 | $0.007645 | $0.007685 | 140,886 |
| 25-03-2026 | $0.007930 | $0.007955 | $0.007712 | $0.007808 | 126,065 |
| 24-03-2026 | $0.008220 | $0.008242 | $0.007851 | $0.007930 | 131,456 |
| 23-03-2026 | $0.007901 | $0.008567 | $0.007842 | $0.008221 | 206,677 |
| 22-03-2026 | $0.008484 | $0.008490 | $0.007883 | $0.007902 | 166,776 |
| 21-03-2026 | $0.008629 | $0.008740 | $0.008484 | $0.008484 | 138,999 |
| 20-03-2026 | $0.008875 | $0.008877 | $0.008609 | $0.008631 | 133,682 |
| 19-03-2026 | $0.009220 | $0.009265 | $0.008826 | $0.008875 | 127,874 |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.