DMTR DMTR
DMTR-USD.CC · Cryptocurrency
Price (USD)
$0.005853
24h Change
-4.54%
($-0.000300)
24h High / Low
$0.006221
/
$0.005853
Volume
140,951
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.006221 | $0.006221 | $0.005912 | $0.005919 | 163,534 |
| 11-11-2026 | $0.006131 | $0.006131 | $0.006131 | $0.006131 | 117,728 |
| 10-11-2026 | $0.006277 | $0.006333 | $0.006073 | $0.006131 | 106,498 |
| 09-11-2026 | $0.006179 | $0.006394 | $0.006035 | $0.006277 | 110,834 |
| 08-11-2026 | $0.006328 | $0.006338 | $0.006169 | $0.006179 | 74,855 |
| 07-11-2026 | $0.006512 | $0.006573 | $0.006314 | $0.006328 | 78,608 |
| 06-11-2026 | $0.007172 | $0.007200 | $0.006374 | $0.006512 | 92,148 |
| 05-11-2026 | $0.007258 | $0.007385 | $0.007084 | $0.007172 | 122,177 |
| 04-11-2026 | $0.006773 | $0.007328 | $0.006408 | $0.007258 | 157,379 |
| 03-11-2026 | $0.006866 | $0.006973 | $0.006586 | $0.006773 | 72,913 |
| 02-11-2026 | $0.006883 | $0.007036 | $0.006852 | $0.006866 | 83,098 |
| 01-11-2026 | $0.006832 | $0.006944 | $0.006822 | $0.006883 | 112,976 |
| 31-10-2026 | $0.006773 | $0.007243 | $0.006675 | $0.006832 | 153,201 |
| 30-10-2026 | $0.007056 | $0.007062 | $0.006396 | $0.006773 | 191,056 |
| 29-10-2026 | $0.007643 | $0.007645 | $0.007056 | $0.007056 | 175,198 |
| 28-10-2026 | $0.007417 | $0.007644 | $0.007265 | $0.007643 | 153,279 |
| 27-10-2026 | $0.007489 | $0.007499 | $0.007401 | $0.007417 | 108,860 |
| 26-10-2026 | $0.007653 | $0.007653 | $0.007398 | $0.007489 | 111,793 |
| 25-10-2026 | $0.008037 | $0.008043 | $0.007584 | $0.007653 | 123,464 |
| 24-10-2026 | $0.008029 | $0.008466 | $0.007998 | $0.008037 | 182,871 |
| 23-10-2026 | $0.007012 | $0.009183 | $0.006947 | $0.008029 | 417,951 |
| 22-10-2026 | $0.007627 | $0.007669 | $0.006980 | $0.007012 | 122,685 |
| 21-10-2026 | $0.007333 | $0.007674 | $0.007330 | $0.007627 | 120,040 |
| 20-10-2026 | $0.007227 | $0.007342 | $0.007127 | $0.007333 | 124,151 |
| 19-10-2026 | $0.007242 | $0.007408 | $0.007080 | $0.007227 | 121,014 |
| 18-10-2026 | $0.007125 | $0.007260 | $0.007081 | $0.007242 | 114,762 |
| 17-10-2026 | $0.007743 | $0.007757 | $0.007072 | $0.007125 | 177,249 |
| 16-10-2026 | $0.007934 | $0.008094 | $0.007651 | $0.007743 | 152,069 |
| 15-10-2026 | $0.007861 | $0.008085 | $0.007443 | $0.007934 | 161,197 |
| 14-10-2026 | $0.007862 | $0.008644 | $0.007851 | $0.007861 | 199,430 |
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.