Dimitra Price History

(DMTR)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	$0.028705	$0.02832	$0.02712	$0.027040	$345.452K
2025-10-17	$0.030897	$0.03021	$0.02832	$0.028719	$727.896K
2025-10-16	$0.030402	$0.03426	$0.03	$0.030570	$775.891K
2025-10-15	$0.028523	$0.03215	$0.02843	$0.030356	$586.735K
2025-10-14	$0.027243	$0.03113	$0.02755	$0.028637	$1.213M
2025-10-13	$0.026011	$0.02808	$0.02555	$0.027183	$451.0675
2025-10-12	$0.025870	$0.02567	$0.02496	$0.02555	$216.5634
2025-10-11	$0.029086	$0.0291	$0.02261	$0.024968	$3,603.699
2025-10-10	$0.030613	$0.03164	$0.02845	$0.029073	$980.778K
2025-10-09	$0.024387	$0.03101	$0.026	$0.031381	$1.734M
2025-10-08	$0.024935	$0.026	$0.024	$0.024058	$303.627K
2025-10-07	$0.022210	$0.02536	$0.0224	$0.024927	$601.595K
2025-10-06	$0.026246	$0.02625	$0.0224	$0.022402	$1,364.954
2025-10-05	$0.024836	$0.0264	$0.02497	$0.026232	$872.707K
2025-10-04	$0.019180	$0.029	$0.01968	$0.024751	$1.806M
2025-10-03	$0.017838	$0.01969	$0.01758	$0.019118	$728.785K
2025-10-02	$0.016424	$0.01758	$0.01632	$0.017795	$440.391K
2025-10-01	$0.016810	$0.01693	$0.01582	$0.016413	$690.326K
2025-09-30	$0.013472	$0.0166	$0.01329	$0.016647	$760.126K
2025-09-29	$0.012172	$0.01337	$0.012	$0.013425	$274.379K

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy DMTR

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About DMTR historical price data

The DMTR price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of DMTR over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our DMTR price history data, its value surged to an all-time high of over $5.95 in 2021-09-23. On the other hand, the lowest point in the DMTR price trajectory (often referred to as the “DMTR all-time low”) occurred in 2022-12-17. Anyone who purchased DMTR during that period would currently enjoy an impressive profit of $5.947306.

By design, the total supply of DMTR will reach 971M. As of now, the circulating supply of DMTR is approximately 676M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

DMTR historical data examples

Here are some uses of DMTR historical data in DMTR trading

Technical analysis:

Traders use historical data to analyze trends and movements in the DMTR market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting DMTR price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the DMTR market. By using LBank’s DMTR historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for DMTR. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in DMTR. They can also determine the volatility of DMTR, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training DMTR trading bots:

In addition, users can choose to download DMTR historical cryptocurrency OHLC (open, high, low, close) data to train their own DMTR trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study DMTR’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze DMTR candlestick chart data

DMTR candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to DMTR historical data, when the DMTR market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When DMTR is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.