Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |