Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.2505 USDT |
152,076.3483 |
0.2544 USDT |
0.2406 USDT |
0.2567 USDT |
0.2454 USDT |
| 2024-08-14 |
0.2577 USDT |
205,487.8590 |
0.2589 USDT |
0.2528 USDT |
0.2620 USDT |
0.2537 USDT |
| 2024-08-13 |
0.2570 USDT |
710,349.7889 |
0.2609 USDT |
0.2506 USDT |
0.2651 USDT |
0.2602 USDT |
| 2024-08-12 |
0.2548 USDT |
561,177.6836 |
0.2467 USDT |
0.2439 USDT |
0.2637 USDT |
0.2583 USDT |
| 2024-08-11 |
0.2732 USDT |
3,329,457.4671 |
0.2745 USDT |
0.2491 USDT |
0.2809 USDT |
0.2518 USDT |
| 2024-08-10 |
0.2728 USDT |
4,499,948.1253 |
0.2711 USDT |
0.2692 USDT |
0.2758 USDT |
0.2741 USDT |
| 2024-08-09 |
0.2754 USDT |
4,174,547.9975 |
0.2832 USDT |
0.2660 USDT |
0.2838 USDT |
0.2692 USDT |
| 2024-08-08 |
0.2749 USDT |
4,591,036.8068 |
0.2622 USDT |
0.2594 USDT |
0.2825 USDT |
0.2822 USDT |
| 2024-08-07 |
0.2658 USDT |
2,899,441.0003 |
0.2650 USDT |
0.2564 USDT |
0.2819 USDT |
0.2621 USDT |
| 2024-08-06 |
0.2597 USDT |
1,562,137.1839 |
0.2442 USDT |
0.2442 USDT |
0.2727 USDT |
0.2648 USDT |
| 2024-08-05 |
0.2337 USDT |
1,815,972.4309 |
0.2582 USDT |
0.2074 USDT |
0.2582 USDT |
0.2437 USDT |
| 2024-08-04 |
0.2625 USDT |
283,783.7239 |
0.2724 USDT |
0.2494 USDT |
0.2724 USDT |
0.2521 USDT |
| 2024-08-03 |
0.2830 USDT |
929,154.8782 |
0.2788 USDT |
0.2770 USDT |
0.2990 USDT |
0.2855 USDT |
| 2024-08-02 |
0.2907 USDT |
1,713,818.9124 |
0.3001 USDT |
0.2794 USDT |
0.3046 USDT |
0.2842 USDT |
| 2024-08-01 |
0.2962 USDT |
1,100,437.4496 |
0.3013 USDT |
0.2861 USDT |
0.3026 USDT |
0.2902 USDT |
| 2024-07-31 |
0.3185 USDT |
1,509,058.6718 |
0.3279 USDT |
0.3005 USDT |
0.3285 USDT |
0.3025 USDT |
| 2024-07-30 |
0.3384 USDT |
1,744,779.1546 |
0.3463 USDT |
0.3235 USDT |
0.3471 USDT |
0.3281 USDT |
| 2024-07-29 |
0.3514 USDT |
937,773.1533 |
0.3499 USDT |
0.3451 USDT |
0.3606 USDT |
0.3457 USDT |
| 2024-07-28 |
0.3550 USDT |
40,233.5215 |
0.3549 USDT |
0.3487 USDT |
0.3635 USDT |
0.3541 USDT |