ChainRegistry
09:10:16Z · 12/12 VENUES · SNAPSHOT 8e2e72a4 BTC$83,553.62+0.62% ETH$2,553.42+2.01% USDT$0.9991-0.01% BNB$750.72+0.40% XRP$1.41+0.61% SOL$111.68+1.97% TRX$0.3318+0.46% BEAM$0.598+3.77% STETH$2,544.75+1.28% ZEC$1,310.40+6.21% HYPE$87.37+2.75% DOGE$0.08731+2.08% LINK$13.36+3.30% WBTC$84,044.48+0.02% USDS$1.00-0.01% XMR$531.78-0.25% WBT$82.58+0.93% ADA$0.2517+1.37% WEETH$2,836.02+2.75% LEO$8.91+0.00% NEAR$5.83+10.85% AUTO$95.19-8.82% RAIN$0.01036+0.77% XLM$0.2014+3.00%

Fig. 01 · Daily closes

Dimitra price history

1,787 daily closes since November 21, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Nov 2, 2022 $0.0073 +1.39% — $6.35K
Nov 1, 2022 $0.0072 -2.70% — $2.48K
Oct 31, 2022 $0.0074 +1.37% — $11.75K
Oct 30, 2022 $0.0073 +1.39% — $4.02K
Oct 29, 2022 $0.0072 0.00% — $2.63K
Oct 28, 2022 $0.0072 0.00% — $2.57K
Oct 27, 2022 $0.0072 -5.26% — $3.77K
Oct 26, 2022 $0.0076 -1.30% — $5.71K
Oct 25, 2022 $0.0077 -3.75% — $12.70K
Oct 24, 2022 $0.008 +9.59% — $11.10K
Oct 23, 2022 $0.0073 -5.19% — $8.16K
Oct 22, 2022 $0.0077 -6.10% — $1.40K
Oct 21, 2022 $0.0082 -4.65% — $2.89K
Oct 20, 2022 $0.0086 -10.42% — $7.17K
Oct 19, 2022 $0.0096 -1.03% — $2.15K
Oct 18, 2022 $0.0097 -11.01% — $10.28K
Oct 17, 2022 $0.0109 +18.48% — $227.8K
Oct 16, 2022 $0.0092 -3.16% — $5.84K
Oct 15, 2022 $0.0095 -2.06% — $6.36K
Oct 14, 2022 $0.0097 +7.78% — $477.4K
Oct 13, 2022 $0.009 +1.12% — $9.31K
Oct 12, 2022 $0.0089 +5.95% — $1.31K
Oct 11, 2022 $0.0084 -8.70% — $6.98K
Oct 10, 2022 $0.0092 -8.00% — $5.24K
Oct 9, 2022 $0.01 0.00% — $3.22K
Oct 8, 2022 $0.01 -0.99% — $5.65K
Oct 7, 2022 $0.0101 -2.88% — $7.22K
Oct 6, 2022 $0.0104 -2.80% — $25.05K
Oct 5, 2022 $0.0107 +9.18% — $364.9K
Oct 4, 2022 $0.0098 +2.08% — $4.36K
Oct 3, 2022 $0.0096 -2.04% — $18.92K
Oct 2, 2022 $0.0098 -10.91% — $7.73K
Oct 1, 2022 $0.011 -1.79% — $6.53K
Sep 30, 2022 $0.0112 -3.45% — $4.28K
Sep 29, 2022 $0.0116 -4.13% — $4.15K
Sep 28, 2022 $0.0121 -4.72% — $1.03K
Sep 27, 2022 $0.0127 -4.51% — $8.29K
Sep 26, 2022 $0.0133 +8.13% — $3.70K
Sep 25, 2022 $0.0123 -7.52% — $942.18
Sep 24, 2022 $0.0133 -10.74% — $2.96K
Sep 23, 2022 $0.0149 +4.20% — $7.16K
Sep 22, 2022 $0.0143 +5.93% — $13.84K
Sep 21, 2022 $0.0135 +2.27% — $6.73K
Sep 20, 2022 $0.0132 +12.82% — $7.03K
Sep 19, 2022 $0.0117 -7.87% — $4.94K
Sep 18, 2022 $0.0127 +0.79% — $6.20K
Sep 17, 2022 $0.0126 0.00% — $4.08K
Sep 16, 2022 $0.0126 -5.26% — $12.12K
Sep 15, 2022 $0.0133 -1.48% — $58.67K
Sep 14, 2022 $0.0135 -2.17% — $7.67K
Sep 13, 2022 $0.0138 -9.80% — $10.70K
Sep 12, 2022 $0.0153 -0.65% — $13.67K
Sep 11, 2022 $0.0154 -2.53% — $9.98K
Sep 10, 2022 $0.0158 -4.24% — $9.30K
Sep 9, 2022 $0.0165 +10.74% — $16.23K
Sep 8, 2022 $0.0149 -2.61% — $6.01K
Sep 7, 2022 $0.0153 -2.55% — $5.76K
Sep 6, 2022 $0.0157 -8.72% — $5.95K
Sep 5, 2022 $0.0172 +0.58% — $16.84K
Sep 4, 2022 $0.0171 +6.21% — $34.68K
Sep 3, 2022 $0.0161 +2.55% — $21.03K
Sep 2, 2022 $0.0157 -2.48% — $10.06K
Sep 1, 2022 $0.0161 -5.29% — $5.21K
Aug 31, 2022 $0.017 +0.59% — $5.63K
Aug 30, 2022 $0.0169 -3.43% — $11.78K
Aug 29, 2022 $0.0175 +1.74% — $9.88K
Aug 28, 2022 $0.0172 -1.71% — $10.81K
Aug 27, 2022 $0.0175 -1.69% — $4.55K
Aug 26, 2022 $0.0178 -8.25% — $9.86K
Aug 25, 2022 $0.0194 -5.37% — $15.00K
Aug 24, 2022 $0.0205 -4.21% — $11.22K
Aug 23, 2022 $0.0214 -2.28% — $9.51K
Aug 22, 2022 $0.0219 -0.45% — $11.64K
Aug 21, 2022 $0.022 +4.27% — $8.14K
Aug 20, 2022 $0.0211 -13.52% — $16.10K
Aug 19, 2022 $0.0244 -19.21% — $20.99K
Aug 18, 2022 $0.0302 +0.67% — $33.30K
Aug 17, 2022 $0.03 +7.14% — $28.34K
Aug 16, 2022 $0.028 +0.72% — $8.18K
Aug 15, 2022 $0.0278 -4.47% — $46.58K
Aug 14, 2022 $0.0291 +2.11% — $19.90K
Aug 13, 2022 $0.0285 +0.35% — $5.20K
Aug 12, 2022 $0.0284 -5.65% — $10.41K
Aug 11, 2022 $0.0301 -1.31% — $17.27K
Aug 10, 2022 $0.0305 +8.16% — $29.68K
Aug 9, 2022 $0.0282 -3.42% — $14.62K
Aug 8, 2022 $0.0292 -8.75% — $17.82K
Aug 7, 2022 $0.032 +16.36% — $45.06K
Aug 6, 2022 $0.0275 -5.50% — $14.02K
Aug 5, 2022 $0.0291 -0.68% — $21.14K