Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0425 USDT |
34,850,065.9271 |
0.0429 USDT |
0.0393 USDT |
0.0471 USDT |
0.0416 USDT |
| 2023-02-11 |
0.0447 USDT |
36,821,139.7236 |
0.0440 USDT |
0.0405 USDT |
0.0501 USDT |
0.0437 USDT |
| 2023-02-10 |
0.0394 USDT |
67,376,724.4886 |
0.0342 USDT |
0.0320 USDT |
0.0455 USDT |
0.0425 USDT |
| 2023-02-09 |
0.0400 USDT |
51,060,114.2887 |
0.0463 USDT |
0.0310 USDT |
0.0485 USDT |
0.0333 USDT |
| 2023-02-08 |
0.0410 USDT |
69,813,029.0742 |
0.0513 USDT |
0.0364 USDT |
0.0513 USDT |
0.0388 USDT |
| 2023-02-07 |
0.0448 USDT |
124,697,766.2986 |
0.0302 USDT |
0.0302 USDT |
0.0600 USDT |
0.0522 USDT |
| 2023-02-06 |
0.0276 USDT |
64,447,986.4786 |
0.0218 USDT |
0.0211 USDT |
0.0348 USDT |
0.0330 USDT |
| 2023-02-05 |
0.0216 USDT |
50,428,438.2309 |
0.0181 USDT |
0.0181 USDT |
0.0255 USDT |
0.0211 USDT |
| 2023-02-04 |
0.0186 USDT |
39,748,004.9264 |
0.0196 USDT |
0.0168 USDT |
0.0212 USDT |
0.0186 USDT |
| 2023-02-03 |
0.0184 USDT |
45,597,218.7445 |
0.0203 USDT |
0.0166 USDT |
0.0214 USDT |
0.0183 USDT |
| 2023-02-02 |
0.0202 USDT |
40,246,185.4809 |
0.0210 USDT |
0.0190 USDT |
0.0222 USDT |
0.0194 USDT |
| 2023-02-01 |
0.0213 USDT |
73,059,679.6114 |
0.0221 USDT |
0.0180 USDT |
0.0256 USDT |
0.0237 USDT |
| 2023-01-31 |
0.0184 USDT |
92,568,486.4277 |
0.0152 USDT |
0.0144 USDT |
0.0245 USDT |
0.0217 USDT |
| 2023-01-30 |
0.0175 USDT |
142,174,494.0038 |
0.0180 USDT |
0.0136 USDT |
0.0209 USDT |
0.0147 USDT |
| 2023-01-29 |
0.0123 USDT |
172,209,652.1398 |
0.0102 USDT |
0.0098 USDT |
0.0148 USDT |
0.0134 USDT |
| 2023-01-28 |
0.0099 USDT |
71,697,983.9625 |
0.0084 USDT |
0.0082 USDT |
0.0113 USDT |
0.0104 USDT |
| 2023-01-27 |
0.0089 USDT |
40,784,618.4541 |
0.0091 USDT |
0.0080 USDT |
0.0096 USDT |
0.0087 USDT |
| 2023-01-26 |
0.0094 USDT |
47,123,399.7854 |
0.0097 USDT |
0.0086 USDT |
0.0104 USDT |
0.0090 USDT |
| 2023-01-25 |
0.0099 USDT |
82,694,002.0866 |
0.0092 USDT |
0.0084 USDT |
0.0117 USDT |
0.0097 USDT |
| 2023-01-24 |
0.0098 USDT |
130,916,076.1128 |
0.0086 USDT |
0.0073 USDT |
0.0128 USDT |
0.0094 USDT |
| 2023-01-23 |
0.0102 USDT |
165,427,901.3195 |
0.0111 USDT |
0.0083 USDT |
0.0125 USDT |
0.0087 USDT |
| 2023-01-22 |
0.0054 USDT |
132,151,360.4982 |
0.0045 USDT |
0.0044 USDT |
0.0070 USDT |
0.0062 USDT |
| 2023-01-21 |
0.0045 USDT |
84,233,510.7192 |
0.0044 USDT |
0.0042 USDT |
0.0053 USDT |
0.0044 USDT |
| 2023-01-20 |
0.0042 USDT |
90,378,559.0402 |
0.0039 USDT |
0.0039 USDT |
0.0049 USDT |
0.0043 USDT |
| 2023-01-19 |
0.0039 USDT |
74,848,551.3380 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2023-01-18 |
0.0040 USDT |
61,554,796.8498 |
0.0039 USDT |
0.0035 USDT |
0.0044 USDT |
0.0037 USDT |
| 2023-01-17 |
0.0038 USDT |
37,098,155.5048 |
0.0041 USDT |
0.0035 USDT |
0.0042 USDT |
0.0038 USDT |
| 2023-01-16 |
0.0043 USDT |
52,473,663.5804 |
0.0043 USDT |
0.0039 USDT |
0.0048 USDT |
0.0043 USDT |
| 2023-01-15 |
0.0036 USDT |
93,190,383.3023 |
0.0043 USDT |
0.0031 USDT |
0.0043 USDT |
0.0041 USDT |
| 2023-01-14 |
0.0044 USDT |
106,023,116.0170 |
0.0045 USDT |
0.0038 USDT |
0.0056 USDT |
0.0043 USDT |
| 2023-01-13 |
0.0035 USDT |
257,235,829.7981 |
0.0030 USDT |
0.0028 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-01-12 |
0.0029 USDT |
105,313,558.8583 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-01-11 |
0.0029 USDT |
86,592,596.5179 |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-01-10 |
0.0029 USDT |
84,426,844.5375 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-01-09 |
0.0030 USDT |
91,082,094.9732 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-08 |
0.0029 USDT |
76,046,051.9819 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-01-07 |
0.0030 USDT |
66,511,619.7209 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-01-06 |
0.0029 USDT |
66,274,789.3103 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-01-05 |
0.0031 USDT |
86,736,877.7825 |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-01-04 |
0.0030 USDT |
73,811,037.5225 |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-03 |
0.0032 USDT |
81,246,598.1711 |
0.0030 USDT |
0.0030 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-01-02 |
0.0030 USDT |
108,977,508.7567 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-01-01 |
0.0028 USDT |
113,623,155.7377 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-12-31 |
0.0028 USDT |
77,017,096.2176 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-12-30 |
0.0028 USDT |
80,091,485.3772 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-12-29 |
0.0029 USDT |
116,661,216.9283 |
0.0029 USDT |
0.0027 USDT |
0.0034 USDT |
0.0028 USDT |
| 2022-12-28 |
0.0029 USDT |
87,317,210.8510 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2022-12-27 |
0.0029 USDT |
90,645,850.1205 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-12-26 |
0.0031 USDT |
103,809,520.3252 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-12-25 |
0.0033 USDT |
111,225,684.4668 |
0.0032 USDT |
0.0031 USDT |
0.0038 USDT |
0.0032 USDT |