Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0188 USDT |
6,082,050.7286 |
0.0205 USDT |
0.0177 USDT |
0.0210 USDT |
0.0182 USDT |
| 2023-10-01 |
0.0205 USDT |
6,628,449.2519 |
0.0187 USDT |
0.0186 USDT |
0.0230 USDT |
0.0199 USDT |
| 2023-09-30 |
0.0187 USDT |
5,289,712.6147 |
0.0172 USDT |
0.0172 USDT |
0.0207 USDT |
0.0193 USDT |
| 2023-09-29 |
0.0182 USDT |
2,929,407.6360 |
0.0186 USDT |
0.0173 USDT |
0.0194 USDT |
0.0173 USDT |
| 2023-09-28 |
0.0182 USDT |
3,198,955.4418 |
0.0179 USDT |
0.0175 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-09-27 |
0.0180 USDT |
2,432,624.3523 |
0.0177 USDT |
0.0176 USDT |
0.0184 USDT |
0.0178 USDT |
| 2023-09-26 |
0.0179 USDT |
2,803,489.3022 |
0.0190 USDT |
0.0172 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-09-25 |
0.0191 USDT |
2,873,283.6891 |
0.0191 USDT |
0.0188 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-09-24 |
0.0195 USDT |
1,409,618.7646 |
0.0200 USDT |
0.0191 USDT |
0.0203 USDT |
0.0194 USDT |
| 2023-09-23 |
0.0196 USDT |
1,667,995.6735 |
0.0191 USDT |
0.0190 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-09-22 |
0.0193 USDT |
1,116,071.9632 |
0.0195 USDT |
0.0190 USDT |
0.0196 USDT |
0.0191 USDT |
| 2023-09-21 |
0.0206 USDT |
4,620,099.3664 |
0.0210 USDT |
0.0190 USDT |
0.0220 USDT |
0.0196 USDT |
| 2023-09-20 |
0.0196 USDT |
5,016,232.8464 |
0.0177 USDT |
0.0177 USDT |
0.0208 USDT |
0.0198 USDT |
| 2023-09-19 |
0.0179 USDT |
3,031,975.1136 |
0.0186 USDT |
0.0171 USDT |
0.0187 USDT |
0.0175 USDT |
| 2023-09-18 |
0.0176 USDT |
2,369,401.6484 |
0.0168 USDT |
0.0167 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-09-17 |
0.0172 USDT |
910,647.6297 |
0.0173 USDT |
0.0170 USDT |
0.0175 USDT |
0.0172 USDT |
| 2023-09-16 |
0.0172 USDT |
1,868,962.5140 |
0.0171 USDT |
0.0167 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-09-15 |
0.0177 USDT |
4,468,693.9414 |
0.0172 USDT |
0.0168 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-09-14 |
0.0163 USDT |
5,585,015.1195 |
0.0164 USDT |
0.0157 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-09-13 |
0.0166 USDT |
5,077,619.8220 |
0.0175 USDT |
0.0161 USDT |
0.0176 USDT |
0.0164 USDT |
| 2023-09-12 |
0.0175 USDT |
2,726,344.8750 |
0.0175 USDT |
0.0170 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-09-11 |
0.0167 USDT |
5,077,774.9862 |
0.0175 USDT |
0.0158 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-09-10 |
0.0177 USDT |
2,093,209.7983 |
0.0181 USDT |
0.0170 USDT |
0.0187 USDT |
0.0175 USDT |
| 2023-09-09 |
0.0179 USDT |
1,234,089.5613 |
0.0179 USDT |
0.0176 USDT |
0.0183 USDT |
0.0181 USDT |
| 2023-09-08 |
0.0180 USDT |
2,425,937.0919 |
0.0184 USDT |
0.0176 USDT |
0.0186 USDT |
0.0179 USDT |
| 2023-09-07 |
0.0184 USDT |
2,099,135.4933 |
0.0183 USDT |
0.0180 USDT |
0.0187 USDT |
0.0184 USDT |
| 2023-09-06 |
0.0188 USDT |
2,785,017.7235 |
0.0195 USDT |
0.0181 USDT |
0.0197 USDT |
0.0183 USDT |
| 2023-09-05 |
0.0200 USDT |
3,859,523.1370 |
0.0198 USDT |
0.0193 USDT |
0.0209 USDT |
0.0197 USDT |
| 2023-09-04 |
0.0192 USDT |
2,202,429.1912 |
0.0189 USDT |
0.0187 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-09-03 |
0.0191 USDT |
2,116,083.7299 |
0.0196 USDT |
0.0185 USDT |
0.0199 USDT |
0.0189 USDT |
| 2023-09-02 |
0.0189 USDT |
1,449,772.4421 |
0.0193 USDT |
0.0185 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-09-01 |
0.0190 USDT |
2,828,544.2697 |
0.0193 USDT |
0.0181 USDT |
0.0200 USDT |
0.0188 USDT |
| 2023-08-31 |
0.0194 USDT |
2,252,816.4304 |
0.0200 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2023-08-30 |
0.0206 USDT |
2,740,219.5947 |
0.0208 USDT |
0.0198 USDT |
0.0214 USDT |
0.0200 USDT |
| 2023-08-29 |
0.0207 USDT |
5,426,733.7466 |
0.0204 USDT |
0.0191 USDT |
0.0217 USDT |
0.0212 USDT |
| 2023-08-28 |
0.0197 USDT |
4,145,245.8341 |
0.0189 USDT |
0.0181 USDT |
0.0211 USDT |
0.0204 USDT |
| 2023-08-27 |
0.0181 USDT |
6,992,454.8382 |
0.0190 USDT |
0.0174 USDT |
0.0190 USDT |
0.0188 USDT |
| 2023-08-26 |
0.0183 USDT |
8,244,962.0433 |
0.0184 USDT |
0.0169 USDT |
0.0199 USDT |
0.0193 USDT |
| 2023-08-25 |
0.0194 USDT |
4,715,883.0485 |
0.0204 USDT |
0.0183 USDT |
0.0206 USDT |
0.0189 USDT |
| 2023-08-24 |
0.0202 USDT |
3,410,861.0829 |
0.0213 USDT |
0.0193 USDT |
0.0214 USDT |
0.0201 USDT |
| 2023-08-23 |
0.0191 USDT |
10,313,785.9029 |
0.0179 USDT |
0.0179 USDT |
0.0215 USDT |
0.0212 USDT |
| 2023-08-22 |
0.0193 USDT |
11,863,363.4412 |
0.0221 USDT |
0.0168 USDT |
0.0221 USDT |
0.0182 USDT |
| 2023-08-21 |
0.0216 USDT |
12,143,563.6429 |
0.0237 USDT |
0.0190 USDT |
0.0249 USDT |
0.0221 USDT |
| 2023-08-20 |
0.0246 USDT |
2,287,548.3128 |
0.0250 USDT |
0.0238 USDT |
0.0257 USDT |
0.0239 USDT |
| 2023-08-19 |
0.0252 USDT |
3,261,406.8138 |
0.0248 USDT |
0.0240 USDT |
0.0264 USDT |
0.0250 USDT |
| 2023-08-18 |
0.0260 USDT |
5,004,883.9813 |
0.0254 USDT |
0.0247 USDT |
0.0273 USDT |
0.0248 USDT |
| 2023-08-17 |
0.0248 USDT |
2,134,427.6834 |
0.0250 USDT |
0.0240 USDT |
0.0256 USDT |
0.0241 USDT |
| 2023-08-16 |
0.0259 USDT |
2,164,378.1666 |
0.0272 USDT |
0.0252 USDT |
0.0272 USDT |
0.0252 USDT |
| 2023-08-15 |
0.0278 USDT |
3,584,480.0731 |
0.0292 USDT |
0.0269 USDT |
0.0293 USDT |
0.0271 USDT |
| 2023-08-14 |
0.0303 USDT |
2,739,318.6918 |
0.0293 USDT |
0.0293 USDT |
0.0309 USDT |
0.0296 USDT |