Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0535 USDT |
3,793,124.4059 |
0.0536 USDT |
0.0507 USDT |
0.0566 USDT |
0.0519 USDT |
| 2023-06-23 |
0.0510 USDT |
4,907,834.2483 |
0.0468 USDT |
0.0466 USDT |
0.0549 USDT |
0.0535 USDT |
| 2023-06-22 |
0.0477 USDT |
5,437,399.0517 |
0.0484 USDT |
0.0456 USDT |
0.0496 USDT |
0.0477 USDT |
| 2023-06-21 |
0.0453 USDT |
11,850,367.5143 |
0.0407 USDT |
0.0397 USDT |
0.0500 USDT |
0.0487 USDT |
| 2023-06-20 |
0.0383 USDT |
2,559,809.7132 |
0.0390 USDT |
0.0369 USDT |
0.0399 USDT |
0.0397 USDT |
| 2023-06-19 |
0.0387 USDT |
1,672,211.0178 |
0.0385 USDT |
0.0380 USDT |
0.0397 USDT |
0.0388 USDT |
| 2023-06-18 |
0.0385 USDT |
1,975,879.3002 |
0.0393 USDT |
0.0378 USDT |
0.0393 USDT |
0.0385 USDT |
| 2023-06-17 |
0.0372 USDT |
2,714,243.7703 |
0.0358 USDT |
0.0354 USDT |
0.0392 USDT |
0.0388 USDT |
| 2023-06-16 |
0.0356 USDT |
3,177,459.0646 |
0.0368 USDT |
0.0345 USDT |
0.0370 USDT |
0.0356 USDT |
| 2023-06-15 |
0.0339 USDT |
4,457,968.4750 |
0.0336 USDT |
0.0325 USDT |
0.0355 USDT |
0.0344 USDT |
| 2023-06-14 |
0.0341 USDT |
5,873,359.6514 |
0.0349 USDT |
0.0317 USDT |
0.0360 USDT |
0.0338 USDT |
| 2023-06-13 |
0.0353 USDT |
6,950,821.0722 |
0.0350 USDT |
0.0328 USDT |
0.0374 USDT |
0.0352 USDT |
| 2023-06-12 |
0.0363 USDT |
8,571,250.1630 |
0.0373 USDT |
0.0330 USDT |
0.0400 USDT |
0.0373 USDT |
| 2023-06-11 |
0.0375 USDT |
4,066,147.4640 |
0.0380 USDT |
0.0360 USDT |
0.0391 USDT |
0.0377 USDT |
| 2023-06-10 |
0.0385 USDT |
7,246,712.7196 |
0.0412 USDT |
0.0370 USDT |
0.0413 USDT |
0.0373 USDT |
| 2023-06-09 |
0.0416 USDT |
4,514,604.9910 |
0.0431 USDT |
0.0407 USDT |
0.0432 USDT |
0.0409 USDT |
| 2023-06-08 |
0.0416 USDT |
4,574,310.0645 |
0.0409 USDT |
0.0401 USDT |
0.0439 USDT |
0.0437 USDT |
| 2023-06-07 |
0.0432 USDT |
8,233,653.6743 |
0.0482 USDT |
0.0390 USDT |
0.0483 USDT |
0.0410 USDT |
| 2023-06-06 |
0.0439 USDT |
7,196,108.7243 |
0.0422 USDT |
0.0410 USDT |
0.0480 USDT |
0.0453 USDT |
| 2023-06-05 |
0.0428 USDT |
6,496,723.9977 |
0.0450 USDT |
0.0401 USDT |
0.0450 USDT |
0.0426 USDT |
| 2023-06-04 |
0.0457 USDT |
4,179,379.0414 |
0.0443 USDT |
0.0440 USDT |
0.0470 USDT |
0.0451 USDT |
| 2023-06-03 |
0.0445 USDT |
3,245,967.2345 |
0.0465 USDT |
0.0432 USDT |
0.0465 USDT |
0.0442 USDT |
| 2023-06-02 |
0.0449 USDT |
5,909,891.1110 |
0.0439 USDT |
0.0430 USDT |
0.0465 USDT |
0.0465 USDT |
| 2023-06-01 |
0.0444 USDT |
7,703,740.4173 |
0.0443 USDT |
0.0417 USDT |
0.0464 USDT |
0.0443 USDT |
| 2023-05-31 |
0.0465 USDT |
8,748,677.4104 |
0.0528 USDT |
0.0423 USDT |
0.0535 USDT |
0.0439 USDT |
| 2023-05-30 |
0.0516 USDT |
9,349,571.5771 |
0.0499 USDT |
0.0482 USDT |
0.0550 USDT |
0.0532 USDT |
| 2023-05-29 |
0.0482 USDT |
8,975,795.1092 |
0.0466 USDT |
0.0464 USDT |
0.0507 USDT |
0.0493 USDT |
| 2023-05-28 |
0.0463 USDT |
7,971,992.8971 |
0.0429 USDT |
0.0425 USDT |
0.0500 USDT |
0.0462 USDT |
| 2023-05-27 |
0.0423 USDT |
3,336,758.4072 |
0.0441 USDT |
0.0411 USDT |
0.0441 USDT |
0.0430 USDT |
| 2023-05-26 |
0.0425 USDT |
4,350,935.2365 |
0.0422 USDT |
0.0400 USDT |
0.0447 USDT |
0.0432 USDT |
| 2023-05-25 |
0.0426 USDT |
3,425,802.5591 |
0.0443 USDT |
0.0411 USDT |
0.0445 USDT |
0.0416 USDT |
| 2023-05-24 |
0.0426 USDT |
4,379,738.0544 |
0.0429 USDT |
0.0408 USDT |
0.0449 USDT |
0.0441 USDT |
| 2023-05-23 |
0.0442 USDT |
4,325,835.0589 |
0.0408 USDT |
0.0407 USDT |
0.0474 USDT |
0.0424 USDT |
| 2023-05-22 |
0.0404 USDT |
3,146,134.0927 |
0.0416 USDT |
0.0395 USDT |
0.0418 USDT |
0.0410 USDT |
| 2023-05-21 |
0.0426 USDT |
3,264,228.4466 |
0.0427 USDT |
0.0403 USDT |
0.0442 USDT |
0.0409 USDT |
| 2023-05-20 |
0.0439 USDT |
3,620,279.6407 |
0.0465 USDT |
0.0417 USDT |
0.0469 USDT |
0.0422 USDT |
| 2023-05-19 |
0.0449 USDT |
2,788,111.2039 |
0.0461 USDT |
0.0438 USDT |
0.0465 USDT |
0.0459 USDT |
| 2023-05-18 |
0.0458 USDT |
4,074,074.0639 |
0.0489 USDT |
0.0436 USDT |
0.0489 USDT |
0.0461 USDT |
| 2023-05-17 |
0.0450 USDT |
8,645,200.0440 |
0.0477 USDT |
0.0421 USDT |
0.0488 USDT |
0.0485 USDT |
| 2023-05-16 |
0.0463 USDT |
8,597,261.9989 |
0.0462 USDT |
0.0437 USDT |
0.0488 USDT |
0.0472 USDT |
| 2023-05-15 |
0.0513 USDT |
7,233,835.4151 |
0.0533 USDT |
0.0480 USDT |
0.0554 USDT |
0.0494 USDT |
| 2023-05-14 |
0.0531 USDT |
9,505,213.2421 |
0.0540 USDT |
0.0500 USDT |
0.0559 USDT |
0.0530 USDT |
| 2023-05-13 |
0.0489 USDT |
10,397,530.0941 |
0.0483 USDT |
0.0452 USDT |
0.0547 USDT |
0.0533 USDT |
| 2023-05-12 |
0.0422 USDT |
12,887,345.9903 |
0.0369 USDT |
0.0368 USDT |
0.0478 USDT |
0.0463 USDT |
| 2023-05-11 |
0.0400 USDT |
10,860,260.9894 |
0.0428 USDT |
0.0366 USDT |
0.0447 USDT |
0.0386 USDT |
| 2023-05-10 |
0.0370 USDT |
43,303,022.5943 |
0.0359 USDT |
0.0295 USDT |
0.0478 USDT |
0.0461 USDT |
| 2023-05-09 |
0.0372 USDT |
15,396,077.3646 |
0.0398 USDT |
0.0327 USDT |
0.0425 USDT |
0.0352 USDT |
| 2023-05-08 |
0.0404 USDT |
15,244,818.0886 |
0.0444 USDT |
0.0362 USDT |
0.0447 USDT |
0.0398 USDT |
| 2023-05-07 |
0.0453 USDT |
7,446,880.3213 |
0.0433 USDT |
0.0430 USDT |
0.0492 USDT |
0.0483 USDT |
| 2023-05-06 |
0.0475 USDT |
13,634,968.5270 |
0.0497 USDT |
0.0431 USDT |
0.0549 USDT |
0.0437 USDT |