Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0879 USDT |
734,039.3000 |
0.0880 USDT |
0.0860 USDT |
0.0902 USDT |
0.0880 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 |
| 2024-11-03 |
0.0959 USDT |
1,243,952.9100 |
0.1014 USDT |
0.0933 USDT |
0.1014 USDT |
0.0975 USDT |
| 2024-11-02 |
0.1016 USDT |
1,021,030.3300 |
0.1054 USDT |
0.0988 USDT |
0.1055 USDT |
0.1010 USDT |
| 2024-11-01 |
0.1048 USDT |
1,840,078.3100 |
0.1091 USDT |
0.1003 USDT |
0.1103 USDT |
0.1055 USDT |
| 2024-10-31 |
0.1125 USDT |
985,789.1600 |
0.1159 USDT |
0.1080 USDT |
0.1178 USDT |
0.1092 USDT |
| 2024-10-30 |
0.1184 USDT |
1,153,765.4300 |
0.1204 USDT |
0.1150 USDT |
0.1230 USDT |
0.1155 USDT |
| 2024-10-29 |
0.1226 USDT |
1,528,181.2700 |
0.1265 USDT |
0.1178 USDT |
0.1289 USDT |
0.1195 USDT |
| 2024-10-28 |
0.1285 USDT |
1,774,572.0000 |
0.1269 USDT |
0.1236 USDT |
0.1341 USDT |
0.1270 USDT |
| 2024-10-27 |
0.1193 USDT |
1,458,620.3000 |
0.1146 USDT |
0.1136 USDT |
0.1258 USDT |
0.1228 USDT |
| 2024-10-26 |
0.1180 USDT |
4,241,861.5200 |
0.1173 USDT |
0.1102 USDT |
0.1393 USDT |
0.1156 USDT |
| 2024-10-25 |
0.1248 USDT |
3,144,880.7700 |
0.1249 USDT |
0.1192 USDT |
0.1345 USDT |
0.1238 USDT |
| 2024-10-24 |
0.1200 USDT |
2,770,453.4900 |
0.1146 USDT |
0.1075 USDT |
0.1386 USDT |
0.1305 USDT |
| 2024-10-23 |
0.1093 USDT |
3,391,885.7200 |
0.1167 USDT |
0.1009 USDT |
0.1199 USDT |
0.1056 USDT |
| 2024-10-22 |
0.1025 USDT |
4,707,703.1200 |
0.0935 USDT |
0.0857 USDT |
0.1172 USDT |
0.1154 USDT |
| 2024-10-21 |
0.0936 USDT |
1,064,256.8900 |
0.0944 USDT |
0.0903 USDT |
0.0965 USDT |
0.0940 USDT |
| 2024-10-20 |
0.0935 USDT |
887,872.3900 |
0.0923 USDT |
0.0913 USDT |
0.0952 USDT |
0.0945 USDT |
| 2024-10-19 |
0.0934 USDT |
1,429,333.9600 |
0.0949 USDT |
0.0910 USDT |
0.0966 USDT |
0.0922 USDT |
| 2024-10-18 |
0.0947 USDT |
1,172,057.4500 |
0.0921 USDT |
0.0919 USDT |
0.0982 USDT |
0.0950 USDT |
| 2024-10-17 |
0.0925 USDT |
2,975,534.9900 |
0.0909 USDT |
0.0848 USDT |
0.1025 USDT |
0.0918 USDT |
| 2024-10-16 |
0.0914 USDT |
845,880.9600 |
0.0917 USDT |
0.0891 USDT |
0.0938 USDT |
0.0899 USDT |
| 2024-10-15 |
0.0930 USDT |
2,218,131.5200 |
0.0976 USDT |
0.0880 USDT |
0.0981 USDT |
0.0921 USDT |
| 2024-10-14 |
0.0927 USDT |
1,076,887.7100 |
0.0920 USDT |
0.0900 USDT |
0.0961 USDT |
0.0942 USDT |
| 2024-10-13 |
0.0928 USDT |
1,266,641.8800 |
0.0927 USDT |
0.0902 USDT |
0.0953 USDT |
0.0902 USDT |
| 2024-10-12 |
0.0943 USDT |
1,879,287.2700 |
0.0928 USDT |
0.0900 USDT |
0.0999 USDT |
0.0915 USDT |
| 2024-10-11 |
0.0940 USDT |
3,034,039.5700 |
0.0862 USDT |
0.0836 USDT |
0.1025 USDT |
0.0928 USDT |
| 2024-10-10 |
0.0807 USDT |
1,298,136.8000 |
0.0819 USDT |
0.0785 USDT |
0.0831 USDT |
0.0809 USDT |
| 2024-10-09 |
0.0850 USDT |
1,483,383.0600 |
0.0888 USDT |
0.0812 USDT |
0.0900 USDT |
0.0820 USDT |
| 2024-10-08 |
0.0883 USDT |
1,629,175.7200 |
0.0908 USDT |
0.0853 USDT |
0.0918 USDT |
0.0873 USDT |
| 2024-10-07 |
0.0952 USDT |
1,081,408.5700 |
0.0951 USDT |
0.0915 USDT |
0.1003 USDT |
0.0919 USDT |
| 2024-10-06 |
0.0949 USDT |
1,349,562.3700 |
0.0936 USDT |
0.0917 USDT |
0.0978 USDT |
0.0966 USDT |
| 2024-10-05 |
0.0951 USDT |
1,311,497.0200 |
0.0935 USDT |
0.0906 USDT |
0.1000 USDT |
0.0928 USDT |