Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.0369 USDT |
2,329,076.2901 |
0.0361 USDT |
0.0359 USDT |
0.0376 USDT |
0.0361 USDT |
| 2023-07-11 |
0.0362 USDT |
1,863,069.4951 |
0.0360 USDT |
0.0355 USDT |
0.0371 USDT |
0.0359 USDT |
| 2023-07-10 |
0.0356 USDT |
4,966,337.0590 |
0.0337 USDT |
0.0331 USDT |
0.0374 USDT |
0.0361 USDT |
| 2023-07-09 |
0.0349 USDT |
2,790,713.1623 |
0.0359 USDT |
0.0337 USDT |
0.0360 USDT |
0.0345 USDT |
| 2023-07-08 |
0.0358 USDT |
1,866,216.0925 |
0.0363 USDT |
0.0347 USDT |
0.0365 USDT |
0.0347 USDT |
| 2023-07-07 |
0.0360 USDT |
4,402,828.7970 |
0.0361 USDT |
0.0347 USDT |
0.0375 USDT |
0.0359 USDT |
| 2023-07-06 |
0.0377 USDT |
4,181,496.3068 |
0.0365 USDT |
0.0361 USDT |
0.0394 USDT |
0.0368 USDT |
| 2023-07-05 |
0.0366 USDT |
5,444,685.6758 |
0.0381 USDT |
0.0343 USDT |
0.0390 USDT |
0.0364 USDT |
| 2023-07-04 |
0.0391 USDT |
9,943,378.7373 |
0.0423 USDT |
0.0353 USDT |
0.0426 USDT |
0.0375 USDT |
| 2023-07-03 |
0.0416 USDT |
4,880,507.7854 |
0.0413 USDT |
0.0397 USDT |
0.0442 USDT |
0.0418 USDT |
| 2023-07-02 |
0.0418 USDT |
5,000,704.3063 |
0.0439 USDT |
0.0397 USDT |
0.0443 USDT |
0.0414 USDT |
| 2023-07-01 |
0.0438 USDT |
2,003,241.8111 |
0.0446 USDT |
0.0427 USDT |
0.0450 USDT |
0.0430 USDT |
| 2023-06-30 |
0.0436 USDT |
7,294,998.5827 |
0.0428 USDT |
0.0422 USDT |
0.0457 USDT |
0.0439 USDT |
| 2023-06-29 |
0.0434 USDT |
2,909,451.3938 |
0.0422 USDT |
0.0419 USDT |
0.0457 USDT |
0.0434 USDT |
| 2023-06-28 |
0.0447 USDT |
4,219,153.2753 |
0.0456 USDT |
0.0424 USDT |
0.0475 USDT |
0.0425 USDT |
| 2023-06-27 |
0.0462 USDT |
3,751,876.2876 |
0.0438 USDT |
0.0436 USDT |
0.0482 USDT |
0.0462 USDT |
| 2023-06-26 |
0.0460 USDT |
7,108,059.8594 |
0.0495 USDT |
0.0436 USDT |
0.0496 USDT |
0.0440 USDT |
| 2023-06-25 |
0.0506 USDT |
3,289,159.0920 |
0.0512 USDT |
0.0478 USDT |
0.0536 USDT |
0.0494 USDT |