Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.2854 USDT |
1,049,834.9905 |
0.2819 USDT |
0.2780 USDT |
0.2907 USDT |
0.2892 USDT |
| 2024-10-03 |
0.2786 USDT |
612,633.9282 |
0.2777 USDT |
0.2745 USDT |
0.2883 USDT |
0.2808 USDT |
| 2024-10-02 |
0.2820 USDT |
477,239.2116 |
0.2814 USDT |
0.2778 USDT |
0.2879 USDT |
0.2832 USDT |
| 2024-10-01 |
0.3125 USDT |
653,003.6023 |
0.3185 USDT |
0.3003 USDT |
0.3248 USDT |
0.3028 USDT |
| 2024-09-30 |
0.3243 USDT |
801,289.7063 |
0.3180 USDT |
0.3148 USDT |
0.3496 USDT |
0.3205 USDT |
| 2024-09-29 |
0.3162 USDT |
887,378.6103 |
0.3088 USDT |
0.3086 USDT |
0.3353 USDT |
0.3184 USDT |
| 2024-09-28 |
0.2905 USDT |
2,097,191.1979 |
0.2883 USDT |
0.2815 USDT |
0.3383 USDT |
0.3071 USDT |
| 2024-09-27 |
0.2905 USDT |
3,373,570.5370 |
0.2987 USDT |
0.2851 USDT |
0.3200 USDT |
0.2908 USDT |
| 2024-09-26 |
0.2835 USDT |
2,866,963.3423 |
0.2679 USDT |
0.2636 USDT |
0.3061 USDT |
0.2877 USDT |
| 2024-09-25 |
0.2663 USDT |
1,535,558.0388 |
0.2620 USDT |
0.2605 USDT |
0.2691 USDT |
0.2667 USDT |
| 2024-09-24 |
0.2595 USDT |
2,179,628.1242 |
0.2466 USDT |
0.2456 USDT |
0.2857 USDT |
0.2664 USDT |
| 2024-09-23 |
0.2464 USDT |
3,064,895.3018 |
0.2470 USDT |
0.2432 USDT |
0.2501 USDT |
0.2469 USDT |
| 2024-09-22 |
0.2477 USDT |
3,258,426.6753 |
0.2440 USDT |
0.2440 USDT |
0.2512 USDT |
0.2493 USDT |
| 2024-09-21 |
0.2444 USDT |
3,767,292.2704 |
0.2458 USDT |
0.2421 USDT |
0.2480 USDT |
0.2434 USDT |
| 2024-09-20 |
0.2469 USDT |
3,726,945.5712 |
0.2491 USDT |
0.2384 USDT |
0.2517 USDT |
0.2459 USDT |
| 2024-09-19 |
0.2434 USDT |
3,562,209.7753 |
0.2366 USDT |
0.2364 USDT |
0.2528 USDT |
0.2476 USDT |
| 2024-09-18 |
0.2401 USDT |
4,017,800.5963 |
0.2471 USDT |
0.2349 USDT |
0.2501 USDT |
0.2364 USDT |
| 2024-09-17 |
0.2384 USDT |
4,083,761.7686 |
0.2358 USDT |
0.2342 USDT |
0.2452 USDT |
0.2451 USDT |
| 2024-09-16 |
0.2389 USDT |
4,015,750.4514 |
0.2385 USDT |
0.2358 USDT |
0.2458 USDT |
0.2366 USDT |
| 2024-09-15 |
0.2404 USDT |
4,059,776.3767 |
0.2417 USDT |
0.2377 USDT |
0.2458 USDT |
0.2393 USDT |
| 2024-09-14 |
0.2438 USDT |
3,377,090.3732 |
0.2456 USDT |
0.2402 USDT |
0.2462 USDT |
0.2418 USDT |
| 2024-09-13 |
0.2406 USDT |
2,211,036.3660 |
0.2478 USDT |
0.2254 USDT |
0.2502 USDT |
0.2430 USDT |
| 2024-09-12 |
0.2471 USDT |
1,246,548.9077 |
0.2481 USDT |
0.2403 USDT |
0.2530 USDT |
0.2509 USDT |
| 2024-09-11 |
0.2537 USDT |
1,181,607.8350 |
0.2708 USDT |
0.2452 USDT |
0.2719 USDT |
0.2479 USDT |
| 2024-09-10 |
0.2704 USDT |
1,121,843.4371 |
0.2735 USDT |
0.2630 USDT |
0.2908 USDT |
0.2735 USDT |
| 2024-09-09 |
0.2705 USDT |
1,199,373.4468 |
0.2773 USDT |
0.2651 USDT |
0.2799 USDT |
0.2736 USDT |
| 2024-09-08 |
0.2787 USDT |
1,474,272.6279 |
0.2497 USDT |
0.2496 USDT |
0.3033 USDT |
0.2771 USDT |
| 2024-09-07 |
0.2417 USDT |
772,515.5831 |
0.2376 USDT |
0.2343 USDT |
0.2560 USDT |
0.2519 USDT |
| 2024-09-06 |
0.2444 USDT |
1,593,114.2609 |
0.2538 USDT |
0.2238 USDT |
0.2707 USDT |
0.2394 USDT |
| 2024-09-05 |
0.2779 USDT |
3,090,014.0636 |
0.2915 USDT |
0.2541 USDT |
0.2918 USDT |
0.2554 USDT |
| 2024-09-04 |
0.2890 USDT |
3,126,106.8540 |
0.2923 USDT |
0.2789 USDT |
0.2958 USDT |
0.2918 USDT |
| 2024-09-03 |
0.2920 USDT |
3,085,684.1900 |
0.2809 USDT |
0.2792 USDT |
0.3222 USDT |
0.2923 USDT |
| 2024-09-02 |
0.2832 USDT |
2,959,087.4294 |
0.2833 USDT |
0.2769 USDT |
0.2959 USDT |
0.2814 USDT |
| 2024-09-01 |
0.2865 USDT |
1,503,796.6735 |
0.2897 USDT |
0.2776 USDT |
0.2994 USDT |
0.2836 USDT |
| 2024-08-31 |
0.2943 USDT |
1,387,650.4313 |
0.3010 USDT |
0.2879 USDT |
0.3013 USDT |
0.2884 USDT |
| 2024-08-30 |
0.2885 USDT |
1,841,053.6403 |
0.2671 USDT |
0.2457 USDT |
0.3384 USDT |
0.3006 USDT |
| 2024-08-29 |
0.2858 USDT |
1,478,458.4752 |
0.3176 USDT |
0.2640 USDT |
0.3228 USDT |
0.2678 USDT |
| 2024-08-28 |
0.3324 USDT |
1,094,362.0890 |
0.3612 USDT |
0.3010 USDT |
0.3650 USDT |
0.3165 USDT |
| 2024-08-27 |
0.3730 USDT |
1,741,592.3219 |
0.3381 USDT |
0.3375 USDT |
0.3907 USDT |
0.3652 USDT |
| 2024-08-26 |
0.3451 USDT |
1,972,521.1642 |
0.3400 USDT |
0.3290 USDT |
0.3662 USDT |
0.3398 USDT |
| 2024-08-25 |
0.3452 USDT |
1,628,231.0033 |
0.3481 USDT |
0.3215 USDT |
0.3864 USDT |
0.3562 USDT |
| 2024-08-24 |
0.3022 USDT |
3,021,996.8576 |
0.2675 USDT |
0.2631 USDT |
0.3588 USDT |
0.3393 USDT |
| 2024-08-23 |
0.2351 USDT |
3,106,390.9415 |
0.2175 USDT |
0.2167 USDT |
0.2596 USDT |
0.2586 USDT |
| 2024-08-22 |
0.2101 USDT |
4,725,296.1843 |
0.2144 USDT |
0.1963 USDT |
0.2262 USDT |
0.2179 USDT |
| 2024-08-21 |
0.2244 USDT |
4,520,062.6861 |
0.2544 USDT |
0.2068 USDT |
0.2582 USDT |
0.2181 USDT |
| 2024-08-20 |
0.2555 USDT |
564,169.8727 |
0.2527 USDT |
0.2505 USDT |
0.2596 USDT |
0.2550 USDT |
| 2024-08-19 |
0.2510 USDT |
460,790.2636 |
0.2538 USDT |
0.2454 USDT |
0.2542 USDT |
0.2511 USDT |
| 2024-08-18 |
0.2498 USDT |
142,841.9714 |
0.2456 USDT |
0.2392 USDT |
0.2640 USDT |
0.2567 USDT |
| 2024-08-17 |
0.2468 USDT |
93,424.9164 |
0.2512 USDT |
0.2430 USDT |
0.2514 USDT |
0.2472 USDT |
| 2024-08-16 |
0.2506 USDT |
85,017.4174 |
0.2475 USDT |
0.2446 USDT |
0.2586 USDT |
0.2521 USDT |