Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.3511 USDT |
1,065,915.0388 |
0.3501 USDT |
0.3442 USDT |
0.3631 USDT |
0.3580 USDT |
| 2024-07-26 |
0.3398 USDT |
1,495,355.1931 |
0.3297 USDT |
0.3292 USDT |
0.3494 USDT |
0.3466 USDT |
| 2024-07-25 |
0.3299 USDT |
1,588,669.1430 |
0.3538 USDT |
0.3189 USDT |
0.3538 USDT |
0.3293 USDT |
| 2024-07-24 |
0.3654 USDT |
1,455,185.1584 |
0.3627 USDT |
0.3577 USDT |
0.3824 USDT |
0.3600 USDT |
| 2024-07-23 |
0.3686 USDT |
1,146,218.1188 |
0.3728 USDT |
0.3565 USDT |
0.3765 USDT |
0.3630 USDT |
| 2024-07-22 |
0.3905 USDT |
1,244,852.4518 |
0.4022 USDT |
0.3720 USDT |
0.4044 USDT |
0.3720 USDT |
| 2024-07-21 |
0.4009 USDT |
1,604,673.4275 |
0.4086 USDT |
0.3846 USDT |
0.4100 USDT |
0.4027 USDT |
| 2024-07-20 |
0.4132 USDT |
1,194,458.5123 |
0.4153 USDT |
0.4048 USDT |
0.4177 USDT |
0.4091 USDT |
| 2024-07-19 |
0.4023 USDT |
1,510,143.6539 |
0.4033 USDT |
0.3900 USDT |
0.4158 USDT |
0.4158 USDT |
| 2024-07-18 |
0.4020 USDT |
1,691,609.7909 |
0.4122 USDT |
0.3926 USDT |
0.4129 USDT |
0.4037 USDT |
| 2024-07-17 |
0.4072 USDT |
1,269,768.2584 |
0.4060 USDT |
0.3941 USDT |
0.4154 USDT |
0.4016 USDT |
| 2024-07-16 |
0.4057 USDT |
1,661,969.0614 |
0.4113 USDT |
0.3896 USDT |
0.4131 USDT |
0.4055 USDT |
| 2024-07-15 |
0.4000 USDT |
1,562,110.1360 |
0.3957 USDT |
0.3933 USDT |
0.4173 USDT |
0.4081 USDT |
| 2024-07-14 |
0.3942 USDT |
457,321.7585 |
0.3775 USDT |
0.3686 USDT |
0.4033 USDT |
0.3962 USDT |
| 2024-07-13 |
0.3742 USDT |
1,202,292.5250 |
0.3753 USDT |
0.3687 USDT |
0.3779 USDT |
0.3739 USDT |
| 2024-07-12 |
0.3748 USDT |
1,488,080.9629 |
0.3682 USDT |
0.3643 USDT |
0.3987 USDT |
0.3720 USDT |
| 2024-07-11 |
0.3740 USDT |
1,286,102.7205 |
0.3770 USDT |
0.3615 USDT |
0.3828 USDT |
0.3668 USDT |
| 2024-07-10 |
0.3809 USDT |
1,171,014.3459 |
0.3857 USDT |
0.3747 USDT |
0.3937 USDT |
0.3802 USDT |
| 2024-07-09 |
0.3790 USDT |
1,382,197.9512 |
0.3691 USDT |
0.3647 USDT |
0.4116 USDT |
0.3849 USDT |
| 2024-07-08 |
0.3854 USDT |
363,111.7951 |
0.3503 USDT |
0.3429 USDT |
0.4243 USDT |
0.3655 USDT |
| 2024-07-07 |
0.3688 USDT |
435,603.0308 |
0.3716 USDT |
0.3459 USDT |
0.3747 USDT |
0.3577 USDT |
| 2024-07-06 |
0.3518 USDT |
1,988,339.5093 |
0.3369 USDT |
0.3219 USDT |
0.3883 USDT |
0.3706 USDT |
| 2024-07-05 |
0.3297 USDT |
1,317,862.0571 |
0.3082 USDT |
0.2690 USDT |
0.3688 USDT |
0.3336 USDT |
| 2024-07-04 |
0.3266 USDT |
384,753.0123 |
0.3109 USDT |
0.2938 USDT |
0.3504 USDT |
0.3249 USDT |
| 2024-07-03 |
0.3092 USDT |
301,989.2361 |
0.3095 USDT |
0.2985 USDT |
0.3282 USDT |
0.3126 USDT |
| 2024-07-02 |
0.3133 USDT |
1,701,056.7360 |
0.3441 USDT |
0.2675 USDT |
0.3563 USDT |
0.3105 USDT |
| 2024-07-01 |
0.4079 USDT |
1,847,287.7707 |
0.4251 USDT |
0.3453 USDT |
0.4319 USDT |
0.3646 USDT |
| 2024-06-30 |
0.4178 USDT |
1,951,896.6067 |
0.4194 USDT |
0.4048 USDT |
0.4298 USDT |
0.4284 USDT |
| 2024-06-29 |
0.4196 USDT |
473,763.8822 |
0.4321 USDT |
0.4175 USDT |
0.4366 USDT |
0.4183 USDT |
| 2024-06-28 |
0.4473 USDT |
889,265.2917 |
0.4537 USDT |
0.4279 USDT |
0.4550 USDT |
0.4334 USDT |
| 2024-06-27 |
0.4511 USDT |
1,355,693.4742 |
0.4405 USDT |
0.4355 USDT |
0.4862 USDT |
0.4530 USDT |