Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.4494 USDT |
42,105.0789 |
0.4564 USDT |
0.4382 USDT |
0.4680 USDT |
0.4382 USDT |
| 2024-06-25 |
0.4550 USDT |
1,606,697.7382 |
0.4476 USDT |
0.4444 USDT |
0.4750 USDT |
0.4591 USDT |
| 2024-06-24 |
0.4361 USDT |
1,361,066.1611 |
0.4409 USDT |
0.4158 USDT |
0.4452 USDT |
0.4423 USDT |
| 2024-06-23 |
0.4596 USDT |
1,390,755.6811 |
0.4569 USDT |
0.4356 USDT |
0.4651 USDT |
0.4453 USDT |
| 2024-06-22 |
0.4637 USDT |
1,795,530.7702 |
0.4726 USDT |
0.4523 USDT |
0.4743 USDT |
0.4606 USDT |
| 2024-06-21 |
0.4749 USDT |
1,685,760.8140 |
0.4839 USDT |
0.4604 USDT |
0.5046 USDT |
0.4722 USDT |
| 2024-06-20 |
0.4953 USDT |
1,178,826.7495 |
0.5147 USDT |
0.4845 USDT |
0.5184 USDT |
0.4892 USDT |
| 2024-06-19 |
0.4927 USDT |
761,636.8363 |
0.4667 USDT |
0.4617 USDT |
0.5088 USDT |
0.5071 USDT |
| 2024-06-18 |
0.4459 USDT |
1,592,448.6372 |
0.4525 USDT |
0.3990 USDT |
0.4781 USDT |
0.4731 USDT |
| 2024-06-17 |
0.4592 USDT |
1,114,201.2345 |
0.4729 USDT |
0.4501 USDT |
0.4751 USDT |
0.4531 USDT |
| 2024-06-16 |
0.4679 USDT |
901,145.0234 |
0.4555 USDT |
0.4500 USDT |
0.4769 USDT |
0.4712 USDT |
| 2024-06-15 |
0.4629 USDT |
546,773.7371 |
0.4633 USDT |
0.4544 USDT |
0.4924 USDT |
0.4552 USDT |
| 2024-06-14 |
0.5100 USDT |
433,112.5759 |
0.4748 USDT |
0.4561 USDT |
0.5508 USDT |
0.4669 USDT |
| 2024-06-13 |
0.4834 USDT |
887,292.5105 |
0.5028 USDT |
0.4669 USDT |
0.5113 USDT |
0.4907 USDT |
| 2024-06-12 |
0.4907 USDT |
850,432.5705 |
0.4650 USDT |
0.4555 USDT |
0.5292 USDT |
0.5006 USDT |
| 2024-06-11 |
0.4869 USDT |
1,023,602.4435 |
0.5123 USDT |
0.4655 USDT |
0.5158 USDT |
0.4655 USDT |
| 2024-06-10 |
0.5033 USDT |
1,075,000.0034 |
0.4939 USDT |
0.4860 USDT |
0.5241 USDT |
0.5148 USDT |
| 2024-06-09 |
0.4828 USDT |
1,067,236.6518 |
0.4830 USDT |
0.4659 USDT |
0.5103 USDT |
0.4936 USDT |
| 2024-06-08 |
0.4974 USDT |
1,259,644.9098 |
0.5022 USDT |
0.4773 USDT |
0.5135 USDT |
0.4836 USDT |