Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0400 USDT |
7,555,789.6553 |
0.0409 USDT |
0.0375 USDT |
0.0420 USDT |
0.0377 USDT |
| 2023-04-02 |
0.0409 USDT |
4,679,460.7324 |
0.0425 USDT |
0.0397 USDT |
0.0429 USDT |
0.0403 USDT |
| 2023-04-01 |
0.0413 USDT |
9,699,784.2931 |
0.0401 USDT |
0.0396 USDT |
0.0430 USDT |
0.0426 USDT |
| 2023-03-31 |
0.0379 USDT |
11,237,161.8679 |
0.0350 USDT |
0.0350 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-03-30 |
0.0352 USDT |
8,614,075.6235 |
0.0370 USDT |
0.0333 USDT |
0.0379 USDT |
0.0344 USDT |
| 2023-03-29 |
0.0345 USDT |
11,408,527.1450 |
0.0337 USDT |
0.0321 USDT |
0.0377 USDT |
0.0372 USDT |
| 2023-03-28 |
0.0316 USDT |
7,536,254.1467 |
0.0322 USDT |
0.0298 USDT |
0.0336 USDT |
0.0331 USDT |
| 2023-03-27 |
0.0318 USDT |
10,348,807.0203 |
0.0350 USDT |
0.0286 USDT |
0.0351 USDT |
0.0302 USDT |
| 2023-03-26 |
0.0336 USDT |
4,682,324.8228 |
0.0331 USDT |
0.0324 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-03-25 |
0.0336 USDT |
6,361,416.7837 |
0.0334 USDT |
0.0320 USDT |
0.0352 USDT |
0.0324 USDT |
| 2023-03-24 |
0.0351 USDT |
9,887,223.4998 |
0.0360 USDT |
0.0324 USDT |
0.0387 USDT |
0.0328 USDT |
| 2023-03-23 |
0.0370 USDT |
19,653,878.9958 |
0.0402 USDT |
0.0329 USDT |
0.0409 USDT |
0.0340 USDT |
| 2023-03-22 |
0.0416 USDT |
11,075,059.8254 |
0.0429 USDT |
0.0386 USDT |
0.0449 USDT |
0.0407 USDT |
| 2023-03-21 |
0.0415 USDT |
8,971,845.9059 |
0.0409 USDT |
0.0389 USDT |
0.0438 USDT |
0.0428 USDT |
| 2023-03-20 |
0.0418 USDT |
12,911,282.0283 |
0.0448 USDT |
0.0387 USDT |
0.0456 USDT |
0.0413 USDT |
| 2023-03-19 |
0.0435 USDT |
13,642,970.9314 |
0.0392 USDT |
0.0390 USDT |
0.0468 USDT |
0.0450 USDT |
| 2023-03-18 |
0.0424 USDT |
21,810,836.3693 |
0.0388 USDT |
0.0382 USDT |
0.0470 USDT |
0.0396 USDT |
| 2023-03-17 |
0.0374 USDT |
16,519,653.6823 |
0.0360 USDT |
0.0354 USDT |
0.0389 USDT |
0.0377 USDT |
| 2023-03-16 |
0.0363 USDT |
11,987,950.9613 |
0.0357 USDT |
0.0345 USDT |
0.0378 USDT |
0.0360 USDT |
| 2023-03-15 |
0.0371 USDT |
24,682,736.3408 |
0.0383 USDT |
0.0320 USDT |
0.0414 USDT |
0.0368 USDT |
| 2023-03-14 |
0.0378 USDT |
32,916,402.7727 |
0.0338 USDT |
0.0336 USDT |
0.0415 USDT |
0.0383 USDT |
| 2023-03-13 |
0.0332 USDT |
18,884,137.0051 |
0.0335 USDT |
0.0304 USDT |
0.0362 USDT |
0.0345 USDT |
| 2023-03-12 |
0.0299 USDT |
16,184,691.1090 |
0.0287 USDT |
0.0266 USDT |
0.0343 USDT |
0.0324 USDT |
| 2023-03-11 |
0.0271 USDT |
15,100,605.5004 |
0.0265 USDT |
0.0249 USDT |
0.0302 USDT |
0.0277 USDT |
| 2023-03-10 |
0.0256 USDT |
24,288,744.4580 |
0.0264 USDT |
0.0222 USDT |
0.0283 USDT |
0.0268 USDT |
| 2023-03-09 |
0.0294 USDT |
18,072,192.0617 |
0.0274 USDT |
0.0256 USDT |
0.0329 USDT |
0.0278 USDT |
| 2023-03-08 |
0.0285 USDT |
7,224,425.6442 |
0.0293 USDT |
0.0277 USDT |
0.0294 USDT |
0.0279 USDT |
| 2023-03-07 |
0.0293 USDT |
14,497,003.6233 |
0.0296 USDT |
0.0280 USDT |
0.0306 USDT |
0.0284 USDT |
| 2023-03-06 |
0.0299 USDT |
8,655,628.3352 |
0.0313 USDT |
0.0290 USDT |
0.0314 USDT |
0.0291 USDT |
| 2023-03-05 |
0.0308 USDT |
10,046,178.5195 |
0.0316 USDT |
0.0288 USDT |
0.0322 USDT |
0.0321 USDT |
| 2023-03-04 |
0.0337 USDT |
10,332,127.1260 |
0.0342 USDT |
0.0316 USDT |
0.0353 USDT |
0.0334 USDT |
| 2023-03-03 |
0.0350 USDT |
23,817,825.7218 |
0.0386 USDT |
0.0323 USDT |
0.0389 USDT |
0.0336 USDT |
| 2023-03-02 |
0.0361 USDT |
21,507,902.0596 |
0.0355 USDT |
0.0337 USDT |
0.0389 USDT |
0.0353 USDT |
| 2023-03-01 |
0.0338 USDT |
30,896,152.0201 |
0.0296 USDT |
0.0293 USDT |
0.0380 USDT |
0.0348 USDT |
| 2023-02-28 |
0.0330 USDT |
43,889,261.4106 |
0.0305 USDT |
0.0298 USDT |
0.0363 USDT |
0.0299 USDT |
| 2023-02-27 |
0.0293 USDT |
23,877,019.9905 |
0.0286 USDT |
0.0266 USDT |
0.0321 USDT |
0.0307 USDT |
| 2023-02-26 |
0.0309 USDT |
21,638,144.3373 |
0.0310 USDT |
0.0280 USDT |
0.0341 USDT |
0.0295 USDT |
| 2023-02-25 |
0.0310 USDT |
16,322,733.8845 |
0.0297 USDT |
0.0281 USDT |
0.0330 USDT |
0.0301 USDT |
| 2023-02-24 |
0.0289 USDT |
25,410,960.7438 |
0.0264 USDT |
0.0252 USDT |
0.0333 USDT |
0.0303 USDT |
| 2023-02-23 |
0.0281 USDT |
26,186,615.8133 |
0.0283 USDT |
0.0249 USDT |
0.0308 USDT |
0.0272 USDT |
| 2023-02-22 |
0.0277 USDT |
32,275,851.8694 |
0.0319 USDT |
0.0230 USDT |
0.0339 USDT |
0.0253 USDT |
| 2023-02-21 |
0.0317 USDT |
31,419,293.9309 |
0.0331 USDT |
0.0283 USDT |
0.0350 USDT |
0.0303 USDT |
| 2023-02-20 |
0.0363 USDT |
27,856,310.6734 |
0.0364 USDT |
0.0311 USDT |
0.0399 USDT |
0.0342 USDT |
| 2023-02-19 |
0.0380 USDT |
17,049,892.6815 |
0.0377 USDT |
0.0365 USDT |
0.0410 USDT |
0.0367 USDT |
| 2023-02-18 |
0.0395 USDT |
22,916,300.9297 |
0.0378 USDT |
0.0373 USDT |
0.0428 USDT |
0.0379 USDT |
| 2023-02-17 |
0.0377 USDT |
25,381,158.4080 |
0.0368 USDT |
0.0352 USDT |
0.0414 USDT |
0.0399 USDT |
| 2023-02-16 |
0.0413 USDT |
34,275,160.4662 |
0.0440 USDT |
0.0378 USDT |
0.0460 USDT |
0.0385 USDT |
| 2023-02-15 |
0.0423 USDT |
40,223,601.5712 |
0.0414 USDT |
0.0372 USDT |
0.0470 USDT |
0.0446 USDT |
| 2023-02-14 |
0.0384 USDT |
34,200,255.9868 |
0.0382 USDT |
0.0346 USDT |
0.0420 USDT |
0.0401 USDT |
| 2023-02-13 |
0.0371 USDT |
35,699,885.4828 |
0.0416 USDT |
0.0331 USDT |
0.0422 USDT |
0.0380 USDT |