Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0740 USDT |
367,590.5600 |
0.0739 USDT |
0.0721 USDT |
0.0760 USDT |
0.0741 USDT |
| 2024-12-22 |
0.0745 USDT |
1,159,786.4300 |
0.0734 USDT |
0.0718 USDT |
0.0781 USDT |
0.0740 USDT |
| 2024-12-21 |
0.0782 USDT |
1,861,546.1300 |
0.0787 USDT |
0.0725 USDT |
0.0827 USDT |
0.0735 USDT |
| 2024-12-20 |
0.0724 USDT |
6,536,691.5100 |
0.0734 USDT |
0.0611 USDT |
0.0820 USDT |
0.0779 USDT |
| 2024-12-19 |
0.0798 USDT |
3,476,505.6700 |
0.0855 USDT |
0.0736 USDT |
0.0865 USDT |
0.0764 USDT |
| 2024-12-18 |
0.0885 USDT |
2,132,633.1600 |
0.0881 USDT |
0.0860 USDT |
0.0913 USDT |
0.0876 USDT |
| 2024-12-17 |
0.0943 USDT |
2,825,566.8200 |
0.0939 USDT |
0.0892 USDT |
0.1002 USDT |
0.0925 USDT |
| 2024-12-16 |
0.0969 USDT |
3,425,309.7400 |
0.0953 USDT |
0.0934 USDT |
0.1021 USDT |
0.0945 USDT |
| 2024-12-15 |
0.0921 USDT |
1,893,594.9500 |
0.0937 USDT |
0.0890 USDT |
0.0946 USDT |
0.0940 USDT |
| 2024-12-14 |
0.0971 USDT |
1,765,359.3100 |
0.1002 USDT |
0.0934 USDT |
0.1006 USDT |
0.0946 USDT |
| 2024-12-13 |
0.1013 USDT |
2,898,139.4400 |
0.1042 USDT |
0.0988 USDT |
0.1048 USDT |
0.0997 USDT |
| 2024-12-12 |
0.1060 USDT |
3,639,834.0200 |
0.1041 USDT |
0.1010 USDT |
0.1099 USDT |
0.1024 USDT |
| 2024-12-11 |
0.1015 USDT |
4,658,220.2100 |
0.0998 USDT |
0.0952 USDT |
0.1075 USDT |
0.1026 USDT |
| 2024-12-10 |
0.1032 USDT |
4,453,765.6100 |
0.1062 USDT |
0.0970 USDT |
0.1096 USDT |
0.0987 USDT |
| 2024-12-09 |
0.1130 USDT |
6,360,529.2600 |
0.1226 USDT |
0.1040 USDT |
0.1252 USDT |
0.1107 USDT |
| 2024-12-08 |
0.1281 USDT |
2,007,964.7600 |
0.1335 USDT |
0.1198 USDT |
0.1349 USDT |
0.1211 USDT |
| 2024-12-07 |
0.1385 USDT |
3,635,638.0900 |
0.1311 USDT |
0.1310 USDT |
0.1503 USDT |
0.1340 USDT |
| 2024-12-06 |
0.1290 USDT |
3,680,421.8000 |
0.1323 USDT |
0.1219 USDT |
0.1366 USDT |
0.1304 USDT |
| 2024-12-05 |
0.1357 USDT |
2,406,978.0700 |
0.1399 USDT |
0.1326 USDT |
0.1402 USDT |
0.1326 USDT |
| 2024-12-04 |
0.1374 USDT |
6,338,425.9000 |
0.1207 USDT |
0.1206 USDT |
0.1500 USDT |
0.1378 USDT |
| 2024-12-03 |
0.1184 USDT |
3,692,362.8800 |
0.1214 USDT |
0.1100 USDT |
0.1245 USDT |
0.1174 USDT |
| 2024-12-02 |
0.1249 USDT |
1,586,694.6500 |
0.1296 USDT |
0.1191 USDT |
0.1320 USDT |
0.1208 USDT |
| 2024-12-01 |
0.1327 USDT |
3,144,048.3000 |
0.1407 USDT |
0.1273 USDT |
0.1416 USDT |
0.1282 USDT |
| 2024-11-30 |
0.1301 USDT |
4,252,182.7500 |
0.1300 USDT |
0.1208 USDT |
0.1456 USDT |
0.1387 USDT |
| 2024-11-29 |
0.1295 USDT |
2,625,272.7900 |
0.1296 USDT |
0.1251 USDT |
0.1337 USDT |
0.1285 USDT |
| 2024-11-28 |
0.1323 USDT |
4,265,665.9700 |
0.1297 USDT |
0.1243 USDT |
0.1430 USDT |
0.1300 USDT |
| 2024-11-27 |
0.1185 USDT |
2,476,252.9400 |
0.1199 USDT |
0.1150 USDT |
0.1244 USDT |
0.1213 USDT |
| 2024-11-26 |
0.1155 USDT |
3,506,362.5400 |
0.1101 USDT |
0.1097 USDT |
0.1224 USDT |
0.1198 USDT |
| 2024-11-25 |
0.1117 USDT |
4,371,237.1800 |
0.1004 USDT |
0.0989 USDT |
0.1250 USDT |
0.1154 USDT |
| 2024-11-24 |
0.1051 USDT |
8,287,690.1200 |
0.0914 USDT |
0.0914 USDT |
0.1200 USDT |
0.1040 USDT |
| 2024-11-23 |
0.0925 USDT |
7,082,660.9500 |
0.0880 USDT |
0.0852 USDT |
0.1014 USDT |
0.0932 USDT |
| 2024-11-22 |
0.0924 USDT |
2,993,973.0100 |
0.0907 USDT |
0.0894 USDT |
0.0962 USDT |
0.0905 USDT |
| 2024-11-21 |
0.0885 USDT |
2,387,265.4900 |
0.0858 USDT |
0.0844 USDT |
0.0925 USDT |
0.0898 USDT |
| 2024-11-20 |
0.0922 USDT |
2,378,837.8100 |
0.0922 USDT |
0.0876 USDT |
0.0990 USDT |
0.0895 USDT |
| 2024-11-19 |
0.0880 USDT |
2,249,937.6400 |
0.0883 USDT |
0.0844 USDT |
0.0916 USDT |
0.0860 USDT |
| 2024-11-18 |
0.0920 USDT |
2,865,505.1800 |
0.0922 USDT |
0.0881 USDT |
0.0971 USDT |
0.0902 USDT |
| 2024-11-17 |
0.0964 USDT |
1,758,498.4700 |
0.0982 USDT |
0.0948 USDT |
0.0999 USDT |
0.0959 USDT |
| 2024-11-16 |
0.0998 USDT |
3,438,546.8100 |
0.0931 USDT |
0.0923 USDT |
0.1131 USDT |
0.0983 USDT |
| 2024-11-15 |
0.0907 USDT |
1,759,086.4400 |
0.0913 USDT |
0.0877 USDT |
0.0935 USDT |
0.0896 USDT |
| 2024-11-14 |
0.0974 USDT |
5,055,215.9900 |
0.0973 USDT |
0.0895 USDT |
0.1071 USDT |
0.0911 USDT |
| 2024-11-13 |
0.1008 USDT |
3,525,797.8100 |
0.1066 USDT |
0.0951 USDT |
0.1080 USDT |
0.0961 USDT |
| 2024-11-12 |
0.1066 USDT |
4,205,191.8800 |
0.1171 USDT |
0.0998 USDT |
0.1172 USDT |
0.1059 USDT |
| 2024-11-11 |
0.1229 USDT |
2,033,103.0800 |
0.1222 USDT |
0.1196 USDT |
0.1279 USDT |
0.1237 USDT |
| 2024-11-10 |
0.1168 USDT |
756,619.0500 |
0.1183 USDT |
0.1141 USDT |
0.1190 USDT |
0.1185 USDT |
| 2024-11-09 |
0.1180 USDT |
674,000.8100 |
0.1209 USDT |
0.1134 USDT |
0.1216 USDT |
0.1149 USDT |
| 2024-11-08 |
0.1217 USDT |
1,050,285.7300 |
0.1178 USDT |
0.1173 USDT |
0.1263 USDT |
0.1193 USDT |
| 2024-11-07 |
0.1169 USDT |
1,429,675.7500 |
0.1184 USDT |
0.1112 USDT |
0.1218 USDT |
0.1181 USDT |
| 2024-11-06 |
0.1059 USDT |
2,927,893.1400 |
0.0957 USDT |
0.0938 USDT |
0.1205 USDT |
0.1161 USDT |
| 2024-11-05 |
0.0936 USDT |
1,522,364.0200 |
0.0885 USDT |
0.0863 USDT |
0.1009 USDT |
0.0961 USDT |
| 2024-11-04 |
0.0918 USDT |
2,049,436.3800 |
0.0979 USDT |
0.0814 USDT |
0.0979 USDT |
0.0901 USDT |