Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-05 |
0.0512 USDT |
16,844,502.6844 |
0.0576 USDT |
0.0465 USDT |
0.0595 USDT |
0.0504 USDT |
| 2023-05-04 |
0.0577 USDT |
7,100,912.5512 |
0.0543 USDT |
0.0532 USDT |
0.0630 USDT |
0.0558 USDT |
| 2023-05-03 |
0.0541 USDT |
10,802,195.9623 |
0.0585 USDT |
0.0501 USDT |
0.0585 USDT |
0.0548 USDT |
| 2023-05-02 |
0.0555 USDT |
19,118,191.9030 |
0.0625 USDT |
0.0512 USDT |
0.0625 USDT |
0.0554 USDT |
| 2023-05-01 |
0.0619 USDT |
12,588,356.5223 |
0.0662 USDT |
0.0587 USDT |
0.0677 USDT |
0.0606 USDT |
| 2023-04-30 |
0.0656 USDT |
14,264,251.9198 |
0.0604 USDT |
0.0544 USDT |
0.0747 USDT |
0.0674 USDT |
| 2023-04-29 |
0.0632 USDT |
10,068,359.8019 |
0.0651 USDT |
0.0590 USDT |
0.0676 USDT |
0.0645 USDT |
| 2023-04-28 |
0.0698 USDT |
9,842,829.0256 |
0.0693 USDT |
0.0657 USDT |
0.0735 USDT |
0.0665 USDT |
| 2023-04-27 |
0.0723 USDT |
6,976,545.0134 |
0.0725 USDT |
0.0695 USDT |
0.0767 USDT |
0.0700 USDT |
| 2023-04-26 |
0.0732 USDT |
18,469,447.5205 |
0.0811 USDT |
0.0680 USDT |
0.0820 USDT |
0.0723 USDT |
| 2023-04-25 |
0.0774 USDT |
6,097,102.0539 |
0.0796 USDT |
0.0727 USDT |
0.0823 USDT |
0.0805 USDT |
| 2023-04-24 |
0.0810 USDT |
14,505,062.5282 |
0.0848 USDT |
0.0728 USDT |
0.0920 USDT |
0.0783 USDT |
| 2023-04-23 |
0.0820 USDT |
12,017,537.0661 |
0.0759 USDT |
0.0752 USDT |
0.0881 USDT |
0.0841 USDT |
| 2023-04-22 |
0.0721 USDT |
6,004,920.8817 |
0.0714 USDT |
0.0670 USDT |
0.0776 USDT |
0.0743 USDT |
| 2023-04-21 |
0.0733 USDT |
8,445,891.8630 |
0.0774 USDT |
0.0663 USDT |
0.0806 USDT |
0.0691 USDT |
| 2023-04-20 |
0.0757 USDT |
14,024,924.9090 |
0.0673 USDT |
0.0673 USDT |
0.0831 USDT |
0.0737 USDT |
| 2023-04-19 |
0.0728 USDT |
17,470,309.7047 |
0.0813 USDT |
0.0664 USDT |
0.0816 USDT |
0.0691 USDT |
| 2023-04-18 |
0.0782 USDT |
24,707,641.5465 |
0.0808 USDT |
0.0693 USDT |
0.0889 USDT |
0.0815 USDT |
| 2023-04-17 |
0.0885 USDT |
22,299,758.0196 |
0.0851 USDT |
0.0772 USDT |
0.0970 USDT |
0.0839 USDT |
| 2023-04-16 |
0.0825 USDT |
18,104,450.9343 |
0.0783 USDT |
0.0734 USDT |
0.0900 USDT |
0.0845 USDT |
| 2023-04-15 |
0.0705 USDT |
20,170,793.6790 |
0.0621 USDT |
0.0600 USDT |
0.0821 USDT |
0.0801 USDT |
| 2023-04-14 |
0.0630 USDT |
15,046,080.3620 |
0.0578 USDT |
0.0578 USDT |
0.0691 USDT |
0.0622 USDT |
| 2023-04-13 |
0.0616 USDT |
25,095,212.6296 |
0.0535 USDT |
0.0519 USDT |
0.0700 USDT |
0.0583 USDT |
| 2023-04-12 |
0.0517 USDT |
12,666,249.9465 |
0.0522 USDT |
0.0458 USDT |
0.0570 USDT |
0.0521 USDT |
| 2023-04-11 |
0.0493 USDT |
10,750,683.9887 |
0.0465 USDT |
0.0450 USDT |
0.0550 USDT |
0.0523 USDT |
| 2023-04-10 |
0.0449 USDT |
7,859,563.5949 |
0.0430 USDT |
0.0417 USDT |
0.0480 USDT |
0.0465 USDT |
| 2023-04-09 |
0.0421 USDT |
10,638,096.7216 |
0.0407 USDT |
0.0394 USDT |
0.0469 USDT |
0.0421 USDT |
| 2023-04-08 |
0.0400 USDT |
3,603,638.8294 |
0.0402 USDT |
0.0387 USDT |
0.0413 USDT |
0.0402 USDT |
| 2023-04-07 |
0.0405 USDT |
9,183,612.3790 |
0.0399 USDT |
0.0381 USDT |
0.0450 USDT |
0.0401 USDT |
| 2023-04-06 |
0.0406 USDT |
3,134,230.6851 |
0.0423 USDT |
0.0394 USDT |
0.0426 USDT |
0.0405 USDT |
| 2023-04-05 |
0.0403 USDT |
6,447,368.1945 |
0.0398 USDT |
0.0383 USDT |
0.0422 USDT |
0.0415 USDT |
| 2023-04-04 |
0.0386 USDT |
5,158,514.7341 |
0.0373 USDT |
0.0366 USDT |
0.0403 USDT |
0.0398 USDT |