Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.2480 USDT |
1,757,718.8820 |
0.2408 USDT |
0.2408 USDT |
0.2588 USDT |
0.2500 USDT |
| 2024-11-22 |
0.2414 USDT |
1,935,325.7456 |
0.2433 USDT |
0.2353 USDT |
0.2497 USDT |
0.2367 USDT |
| 2024-11-21 |
0.2372 USDT |
405,781.1782 |
0.2433 USDT |
0.2258 USDT |
0.2463 USDT |
0.2421 USDT |
| 2024-11-20 |
0.2469 USDT |
843,525.9340 |
0.2473 USDT |
0.2417 USDT |
0.2538 USDT |
0.2421 USDT |
| 2024-11-19 |
0.2485 USDT |
1,011,987.5493 |
0.2475 USDT |
0.2459 USDT |
0.2528 USDT |
0.2485 USDT |
| 2024-11-18 |
0.2449 USDT |
998,635.8109 |
0.2442 USDT |
0.2395 USDT |
0.2514 USDT |
0.2408 USDT |
| 2024-11-17 |
0.2499 USDT |
277,837.6217 |
0.2554 USDT |
0.2468 USDT |
0.2554 USDT |
0.2498 USDT |
| 2024-11-16 |
0.2455 USDT |
59,199.3108 |
0.2430 USDT |
0.2354 USDT |
0.2549 USDT |
0.2532 USDT |
| 2024-11-15 |
0.2472 USDT |
35,075.5149 |
0.2512 USDT |
0.2377 USDT |
0.2544 USDT |
0.2421 USDT |
| 2024-11-14 |
0.2423 USDT |
67,597.4750 |
0.2460 USDT |
0.2310 USDT |
0.2585 USDT |
0.2546 USDT |
| 2024-11-13 |
0.2616 USDT |
36,145.7485 |
0.2732 USDT |
0.2508 USDT |
0.2765 USDT |
0.2535 USDT |
| 2024-11-12 |
0.2683 USDT |
671,072.0022 |
0.2723 USDT |
0.2550 USDT |
0.2887 USDT |
0.2558 USDT |
| 2024-11-11 |
0.2626 USDT |
3,423,543.0934 |
0.2611 USDT |
0.2559 USDT |
0.2826 USDT |
0.2750 USDT |
| 2024-11-10 |
0.2613 USDT |
3,229,384.7847 |
0.2554 USDT |
0.2551 USDT |
0.2752 USDT |
0.2665 USDT |
| 2024-11-09 |
0.2504 USDT |
4,271,643.9757 |
0.2487 USDT |
0.2403 USDT |
0.2556 USDT |
0.2534 USDT |
| 2024-11-08 |
0.2417 USDT |
5,186,813.5992 |
0.2347 USDT |
0.2188 USDT |
0.2564 USDT |
0.2463 USDT |
| 2024-11-07 |
0.2505 USDT |
3,286,692.8114 |
0.2531 USDT |
0.2377 USDT |
0.2654 USDT |
0.2379 USDT |
| 2024-11-06 |
0.2629 USDT |
1,019,978.4602 |
0.2631 USDT |
0.2589 USDT |
0.2715 USDT |
0.2589 USDT |
| 2024-11-05 |
0.2659 USDT |
530,780.8313 |
0.2672 USDT |
0.2634 USDT |
0.2679 USDT |
0.2641 USDT |
| 2024-11-04 |
0.2688 USDT |
298,841.0965 |
0.2705 USDT |
0.2666 USDT |
0.2718 USDT |
0.2674 USDT |
| 2024-11-03 |
0.2689 USDT |
274,557.4134 |
0.2701 USDT |
0.2676 USDT |
0.2711 USDT |
0.2693 USDT |
| 2024-11-02 |
0.2695 USDT |
156,227.2488 |
0.2702 USDT |
0.2685 USDT |
0.2707 USDT |
0.2693 USDT |
| 2024-11-01 |
0.2705 USDT |
139,378.5581 |
0.2724 USDT |
0.2690 USDT |
0.2725 USDT |
0.2700 USDT |
| 2024-10-31 |
0.2714 USDT |
220,706.1096 |
0.2728 USDT |
0.2696 USDT |
0.2732 USDT |
0.2706 USDT |
| 2024-10-30 |
0.2711 USDT |
252,898.4028 |
0.2718 USDT |
0.2694 USDT |
0.2730 USDT |
0.2710 USDT |
| 2024-10-29 |
0.2713 USDT |
226,824.3084 |
0.2719 USDT |
0.2694 USDT |
0.2727 USDT |
0.2713 USDT |
| 2024-10-28 |
0.2714 USDT |
308,716.6442 |
0.2720 USDT |
0.2703 USDT |
0.2729 USDT |
0.2714 USDT |
| 2024-10-27 |
0.2724 USDT |
217,995.1993 |
0.2723 USDT |
0.2713 USDT |
0.2738 USDT |
0.2719 USDT |
| 2024-10-26 |
0.2725 USDT |
279,336.0626 |
0.2751 USDT |
0.2706 USDT |
0.2754 USDT |
0.2720 USDT |
| 2024-10-25 |
0.2765 USDT |
459,292.8672 |
0.2766 USDT |
0.2743 USDT |
0.2782 USDT |
0.2762 USDT |
| 2024-10-24 |
0.2763 USDT |
520,916.7940 |
0.2755 USDT |
0.2745 USDT |
0.2788 USDT |
0.2779 USDT |
| 2024-10-23 |
0.2772 USDT |
404,883.7473 |
0.2773 USDT |
0.2747 USDT |
0.2789 USDT |
0.2747 USDT |
| 2024-10-22 |
0.2776 USDT |
526,781.0876 |
0.2805 USDT |
0.2758 USDT |
0.2810 USDT |
0.2775 USDT |
| 2024-10-21 |
0.2827 USDT |
885,193.0611 |
0.2818 USDT |
0.2798 USDT |
0.2843 USDT |
0.2826 USDT |
| 2024-10-20 |
0.2805 USDT |
747,731.1181 |
0.2797 USDT |
0.2782 USDT |
0.2827 USDT |
0.2804 USDT |
| 2024-10-19 |
0.2813 USDT |
916,856.1414 |
0.2853 USDT |
0.2791 USDT |
0.2853 USDT |
0.2793 USDT |
| 2024-10-18 |
0.2789 USDT |
820,486.9822 |
0.2738 USDT |
0.2723 USDT |
0.2841 USDT |
0.2832 USDT |
| 2024-10-17 |
0.2760 USDT |
505,764.0288 |
0.2782 USDT |
0.2723 USDT |
0.2806 USDT |
0.2739 USDT |
| 2024-10-16 |
0.2811 USDT |
484,290.3837 |
0.2780 USDT |
0.2746 USDT |
0.2892 USDT |
0.2779 USDT |
| 2024-10-15 |
0.2774 USDT |
204,033.2828 |
0.2599 USDT |
0.2599 USDT |
0.2916 USDT |
0.2784 USDT |
| 2024-10-14 |
0.2601 USDT |
495,352.7846 |
0.2603 USDT |
0.2554 USDT |
0.2631 USDT |
0.2588 USDT |
| 2024-10-13 |
0.2615 USDT |
638,615.5174 |
0.2645 USDT |
0.2570 USDT |
0.2662 USDT |
0.2613 USDT |
| 2024-10-12 |
0.2666 USDT |
315,447.0200 |
0.2691 USDT |
0.2627 USDT |
0.2693 USDT |
0.2652 USDT |
| 2024-10-11 |
0.2677 USDT |
1,244,789.2050 |
0.2667 USDT |
0.2644 USDT |
0.2781 USDT |
0.2649 USDT |
| 2024-10-10 |
0.2694 USDT |
2,464,970.6352 |
0.2716 USDT |
0.2631 USDT |
0.2722 USDT |
0.2664 USDT |
| 2024-10-09 |
0.2793 USDT |
2,143,762.9112 |
0.2837 USDT |
0.2722 USDT |
0.2847 USDT |
0.2732 USDT |
| 2024-10-08 |
0.2870 USDT |
3,033,456.4531 |
0.2876 USDT |
0.2828 USDT |
0.2912 USDT |
0.2837 USDT |
| 2024-10-07 |
0.3090 USDT |
2,324,257.1111 |
0.3001 USDT |
0.2887 USDT |
0.3427 USDT |
0.2906 USDT |
| 2024-10-06 |
0.3015 USDT |
1,247,620.4708 |
0.3022 USDT |
0.2969 USDT |
0.3043 USDT |
0.3008 USDT |
| 2024-10-05 |
0.2901 USDT |
720,500.6026 |
0.2892 USDT |
0.2884 USDT |
0.2935 USDT |
0.2894 USDT |