Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |