Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.8708 USDT |
1,279,073.0547 |
0.8483 USDT |
0.7940 USDT |
0.9779 USDT |
0.8137 USDT |
| 2024-03-17 |
0.8362 USDT |
2,076,793.0676 |
0.8698 USDT |
0.7321 USDT |
0.9445 USDT |
0.8318 USDT |
| 2024-03-16 |
0.8554 USDT |
1,727,643.3761 |
0.7681 USDT |
0.7343 USDT |
0.9520 USDT |
0.8274 USDT |
| 2024-03-15 |
0.7297 USDT |
1,142,271.0951 |
0.7617 USDT |
0.6739 USDT |
0.7888 USDT |
0.7601 USDT |
| 2024-03-14 |
0.7769 USDT |
911,347.5767 |
0.8308 USDT |
0.7200 USDT |
0.8333 USDT |
0.7631 USDT |
| 2024-03-13 |
0.8475 USDT |
775,924.5017 |
0.8837 USDT |
0.8128 USDT |
0.8887 USDT |
0.8215 USDT |
| 2024-03-12 |
0.8903 USDT |
745,975.6811 |
0.9213 USDT |
0.8147 USDT |
0.9706 USDT |
0.8833 USDT |
| 2024-03-11 |
0.9081 USDT |
1,355,948.2267 |
0.9332 USDT |
0.8356 USDT |
0.9771 USDT |
0.9272 USDT |
| 2024-03-10 |
0.8660 USDT |
1,205,887.9749 |
0.7570 USDT |
0.7472 USDT |
0.9500 USDT |
0.9324 USDT |
| 2024-03-09 |
0.7591 USDT |
724,873.0492 |
0.8054 USDT |
0.7284 USDT |
0.8067 USDT |
0.7484 USDT |
| 2024-03-08 |
0.7668 USDT |
987,161.8153 |
0.7643 USDT |
0.7051 USDT |
0.8520 USDT |
0.8123 USDT |
| 2024-03-07 |
0.7594 USDT |
1,078,276.3491 |
0.7371 USDT |
0.7058 USDT |
0.8260 USDT |
0.7556 USDT |
| 2024-03-06 |
0.6591 USDT |
1,446,912.5216 |
0.5622 USDT |
0.5470 USDT |
0.7600 USDT |
0.7396 USDT |
| 2024-03-05 |
0.6046 USDT |
630,520.2348 |
0.5900 USDT |
0.5725 USDT |
0.6354 USDT |
0.5929 USDT |
| 2024-03-04 |
0.6204 USDT |
707,456.7039 |
0.6106 USDT |
0.5801 USDT |
0.6767 USDT |
0.5835 USDT |
| 2024-03-03 |
0.6155 USDT |
712,953.8246 |
0.6451 USDT |
0.5297 USDT |
0.6604 USDT |
0.6154 USDT |
| 2024-03-02 |
0.6427 USDT |
1,004,846.6924 |
0.6267 USDT |
0.6150 USDT |
0.6704 USDT |
0.6472 USDT |
| 2024-03-01 |
0.6250 USDT |
703,136.0545 |
0.6066 USDT |
0.6066 USDT |
0.6480 USDT |
0.6200 USDT |
| 2024-02-29 |
0.6558 USDT |
644,545.7613 |
0.6308 USDT |
0.6247 USDT |
0.6749 USDT |
0.6444 USDT |
| 2024-02-28 |
0.6330 USDT |
756,370.2442 |
0.6431 USDT |
0.5813 USDT |
0.6648 USDT |
0.6327 USDT |
| 2024-02-27 |
0.6531 USDT |
396,477.0003 |
0.6643 USDT |
0.6203 USDT |
0.6869 USDT |
0.6400 USDT |
| 2024-02-26 |
0.6856 USDT |
595,890.0547 |
0.7124 USDT |
0.6452 USDT |
0.7389 USDT |
0.6645 USDT |
| 2024-02-25 |
0.7052 USDT |
1,211,209.4157 |
0.6861 USDT |
0.6724 USDT |
0.7261 USDT |
0.7076 USDT |
| 2024-02-24 |
0.6649 USDT |
1,182,306.1072 |
0.6412 USDT |
0.6116 USDT |
0.7100 USDT |
0.6780 USDT |
| 2024-02-23 |
0.6505 USDT |
1,559,727.2667 |
0.6824 USDT |
0.5775 USDT |
0.7002 USDT |
0.6528 USDT |
| 2024-02-22 |
0.7280 USDT |
1,756,374.5916 |
0.8294 USDT |
0.6604 USDT |
0.8295 USDT |
0.6991 USDT |
| 2024-02-21 |
0.7272 USDT |
1,364,086.3360 |
0.7953 USDT |
0.6898 USDT |
0.7953 USDT |
0.7936 USDT |
| 2024-02-20 |
0.7391 USDT |
1,660,890.8500 |
0.7471 USDT |
0.6612 USDT |
0.7914 USDT |
0.7868 USDT |
| 2024-02-19 |
0.7075 USDT |
2,217,712.8637 |
0.5362 USDT |
0.5362 USDT |
0.8016 USDT |
0.7436 USDT |
| 2024-02-18 |
0.5240 USDT |
416,039.6166 |
0.5134 USDT |
0.5004 USDT |
0.5488 USDT |
0.5440 USDT |
| 2024-02-17 |
0.5148 USDT |
471,068.0745 |
0.5369 USDT |
0.4814 USDT |
0.5560 USDT |
0.5080 USDT |
| 2024-02-16 |
0.5360 USDT |
547,150.2102 |
0.5532 USDT |
0.5100 USDT |
0.5662 USDT |
0.5277 USDT |
| 2024-02-15 |
0.5472 USDT |
702,736.4221 |
0.5508 USDT |
0.5203 USDT |
0.5702 USDT |
0.5460 USDT |
| 2024-02-14 |
0.5477 USDT |
1,695,151.1472 |
0.5728 USDT |
0.5020 USDT |
0.6200 USDT |
0.5538 USDT |
| 2024-02-13 |
0.5985 USDT |
1,547,953.9447 |
0.5699 USDT |
0.5417 USDT |
0.6496 USDT |
0.5720 USDT |
| 2024-02-12 |
0.5272 USDT |
2,180,443.8161 |
0.5273 USDT |
0.4880 USDT |
0.5888 USDT |
0.5751 USDT |
| 2024-02-11 |
0.5210 USDT |
2,790,210.0380 |
0.4687 USDT |
0.4465 USDT |
0.5800 USDT |
0.5140 USDT |
| 2024-02-10 |
0.4479 USDT |
1,214,224.7331 |
0.4591 USDT |
0.4261 USDT |
0.4747 USDT |
0.4702 USDT |
| 2024-02-09 |
0.4565 USDT |
632,818.1507 |
0.4637 USDT |
0.4405 USDT |
0.4738 USDT |
0.4582 USDT |
| 2024-02-08 |
0.4844 USDT |
760,099.4857 |
0.4980 USDT |
0.4568 USDT |
0.5178 USDT |
0.4640 USDT |
| 2024-02-07 |
0.4859 USDT |
3,413,511.2513 |
0.4229 USDT |
0.4064 USDT |
0.5593 USDT |
0.5046 USDT |
| 2024-02-06 |
0.4454 USDT |
2,459,466.6634 |
0.4741 USDT |
0.4000 USDT |
0.4741 USDT |
0.4062 USDT |
| 2024-02-05 |
0.4896 USDT |
1,752,626.0481 |
0.4922 USDT |
0.4686 USDT |
0.5189 USDT |
0.4714 USDT |
| 2024-02-04 |
0.4721 USDT |
2,032,346.1156 |
0.5042 USDT |
0.4502 USDT |
0.5072 USDT |
0.4782 USDT |
| 2024-02-03 |
0.5354 USDT |
1,487,589.1359 |
0.5644 USDT |
0.4900 USDT |
0.6000 USDT |
0.5062 USDT |
| 2024-02-02 |
0.5636 USDT |
2,174,947.5142 |
0.5112 USDT |
0.5112 USDT |
0.6459 USDT |
0.5702 USDT |
| 2024-02-01 |
0.5218 USDT |
3,709,809.8217 |
0.5462 USDT |
0.4912 USDT |
0.5756 USDT |
0.5090 USDT |
| 2024-01-31 |
0.5876 USDT |
6,217,954.2567 |
0.6720 USDT |
0.5147 USDT |
0.6914 USDT |
0.5631 USDT |
| 2024-01-30 |
0.7834 USDT |
6,857,491.4593 |
0.1000 USDT |
0.1000 USDT |
2.5000 USDT |
0.6780 USDT |