Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0295 USDT |
4,183,482.7440 |
0.0280 USDT |
0.0278 USDT |
0.0307 USDT |
0.0293 USDT |
| 2023-08-12 |
0.0278 USDT |
4,070,615.2328 |
0.0255 USDT |
0.0254 USDT |
0.0296 USDT |
0.0280 USDT |
| 2023-08-11 |
0.0265 USDT |
4,900,385.2203 |
0.0276 USDT |
0.0253 USDT |
0.0283 USDT |
0.0253 USDT |
| 2023-08-10 |
0.0271 USDT |
5,257,878.6479 |
0.0279 USDT |
0.0259 USDT |
0.0282 USDT |
0.0277 USDT |
| 2023-08-09 |
0.0294 USDT |
2,482,135.3338 |
0.0295 USDT |
0.0287 USDT |
0.0303 USDT |
0.0288 USDT |
| 2023-08-08 |
0.0302 USDT |
4,762,057.2171 |
0.0294 USDT |
0.0291 USDT |
0.0316 USDT |
0.0295 USDT |
| 2023-08-07 |
0.0297 USDT |
1,734,249.9581 |
0.0297 USDT |
0.0290 USDT |
0.0302 USDT |
0.0291 USDT |
| 2023-08-06 |
0.0298 USDT |
1,546,285.0749 |
0.0300 USDT |
0.0290 USDT |
0.0302 USDT |
0.0291 USDT |
| 2023-08-05 |
0.0303 USDT |
1,271,941.3545 |
0.0311 USDT |
0.0295 USDT |
0.0312 USDT |
0.0300 USDT |
| 2023-08-04 |
0.0299 USDT |
2,266,246.7616 |
0.0296 USDT |
0.0292 USDT |
0.0306 USDT |
0.0304 USDT |
| 2023-08-03 |
0.0299 USDT |
2,402,671.5604 |
0.0296 USDT |
0.0291 USDT |
0.0308 USDT |
0.0295 USDT |
| 2023-08-02 |
0.0302 USDT |
2,942,612.0644 |
0.0311 USDT |
0.0293 USDT |
0.0313 USDT |
0.0297 USDT |
| 2023-08-01 |
0.0308 USDT |
2,104,421.1240 |
0.0310 USDT |
0.0300 USDT |
0.0314 USDT |
0.0308 USDT |
| 2023-07-31 |
0.0314 USDT |
1,255,702.1491 |
0.0320 USDT |
0.0308 USDT |
0.0323 USDT |
0.0311 USDT |
| 2023-07-30 |
0.0331 USDT |
4,159,283.9319 |
0.0334 USDT |
0.0318 USDT |
0.0347 USDT |
0.0319 USDT |
| 2023-07-29 |
0.0322 USDT |
1,909,832.4270 |
0.0306 USDT |
0.0306 USDT |
0.0334 USDT |
0.0331 USDT |
| 2023-07-28 |
0.0313 USDT |
3,001,332.1895 |
0.0310 USDT |
0.0301 USDT |
0.0323 USDT |
0.0306 USDT |
| 2023-07-27 |
0.0301 USDT |
3,552,400.4824 |
0.0295 USDT |
0.0286 USDT |
0.0314 USDT |
0.0311 USDT |
| 2023-07-26 |
0.0304 USDT |
3,262,154.9309 |
0.0306 USDT |
0.0291 USDT |
0.0315 USDT |
0.0297 USDT |
| 2023-07-25 |
0.0311 USDT |
1,796,479.3764 |
0.0319 USDT |
0.0300 USDT |
0.0320 USDT |
0.0308 USDT |
| 2023-07-24 |
0.0322 USDT |
2,147,568.6934 |
0.0328 USDT |
0.0316 USDT |
0.0328 USDT |
0.0319 USDT |
| 2023-07-23 |
0.0331 USDT |
4,540,443.3562 |
0.0321 USDT |
0.0316 USDT |
0.0348 USDT |
0.0327 USDT |
| 2023-07-22 |
0.0330 USDT |
1,098,957.9289 |
0.0338 USDT |
0.0322 USDT |
0.0340 USDT |
0.0328 USDT |
| 2023-07-21 |
0.0333 USDT |
3,638,759.0083 |
0.0331 USDT |
0.0318 USDT |
0.0350 USDT |
0.0340 USDT |
| 2023-07-20 |
0.0331 USDT |
3,407,887.5334 |
0.0321 USDT |
0.0318 USDT |
0.0347 USDT |
0.0330 USDT |
| 2023-07-19 |
0.0342 USDT |
1,540,564.9174 |
0.0348 USDT |
0.0333 USDT |
0.0351 USDT |
0.0333 USDT |
| 2023-07-18 |
0.0345 USDT |
4,223,254.0495 |
0.0345 USDT |
0.0339 USDT |
0.0356 USDT |
0.0349 USDT |
| 2023-07-17 |
0.0335 USDT |
2,582,343.4648 |
0.0342 USDT |
0.0328 USDT |
0.0346 USDT |
0.0344 USDT |
| 2023-07-16 |
0.0349 USDT |
2,865,216.6101 |
0.0361 USDT |
0.0340 USDT |
0.0363 USDT |
0.0344 USDT |
| 2023-07-15 |
0.0361 USDT |
2,476,214.9044 |
0.0368 USDT |
0.0350 USDT |
0.0373 USDT |
0.0358 USDT |
| 2023-07-14 |
0.0374 USDT |
8,677,446.5653 |
0.0363 USDT |
0.0357 USDT |
0.0393 USDT |
0.0367 USDT |
| 2023-07-13 |
0.0358 USDT |
8,440,213.0307 |
0.0368 USDT |
0.0340 USDT |
0.0380 USDT |
0.0361 USDT |