Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0031 USDT |
73,014,709.3371 |
0.0030 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2022-12-23 |
0.0032 USDT |
106,979,781.5038 |
0.0036 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2022-12-22 |
0.0032 USDT |
109,076,711.4094 |
0.0030 USDT |
0.0029 USDT |
0.0040 USDT |
0.0032 USDT |
| 2022-12-21 |
0.0030 USDT |
44,987,516.2470 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2022-12-20 |
0.0030 USDT |
60,080,963.4081 |
0.0029 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-12-19 |
0.0031 USDT |
62,134,825.9744 |
0.0033 USDT |
0.0028 USDT |
0.0035 USDT |
0.0030 USDT |
| 2022-12-18 |
0.0033 USDT |
78,339,170.1251 |
0.0037 USDT |
0.0031 USDT |
0.0037 USDT |
0.0033 USDT |
| 2022-12-17 |
0.0030 USDT |
46,969,151.7594 |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-12-16 |
0.0032 USDT |
61,921,650.7180 |
0.0032 USDT |
0.0027 USDT |
0.0034 USDT |
0.0027 USDT |
| 2022-12-15 |
0.0034 USDT |
43,655,944.8502 |
0.0036 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2022-12-14 |
0.0036 USDT |
62,887,942.3161 |
0.0038 USDT |
0.0034 USDT |
0.0038 USDT |
0.0035 USDT |
| 2022-12-13 |
0.0038 USDT |
61,465,152.8712 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2022-12-12 |
0.0039 USDT |
98,568,534.5651 |
0.0036 USDT |
0.0034 USDT |
0.0047 USDT |
0.0037 USDT |
| 2022-12-11 |
0.0038 USDT |
62,481,364.8310 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0036 USDT |
| 2022-12-10 |
0.0040 USDT |
50,529,967.6193 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0040 USDT |
| 2022-12-09 |
0.0041 USDT |
55,450,049.3287 |
0.0042 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-12-08 |
0.0041 USDT |
43,124,080.7001 |
0.0040 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2022-12-07 |
0.0042 USDT |
58,231,016.4733 |
0.0045 USDT |
0.0040 USDT |
0.0046 USDT |
0.0041 USDT |
| 2022-12-06 |
0.0046 USDT |
54,071,284.3732 |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-12-05 |
0.0048 USDT |
80,076,891.9279 |
0.0048 USDT |
0.0045 USDT |
0.0056 USDT |
0.0047 USDT |
| 2022-12-04 |
0.0048 USDT |
51,484,765.9494 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-12-03 |
0.0049 USDT |
50,706,397.1126 |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-12-02 |
0.0049 USDT |
48,143,720.6326 |
0.0048 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2022-12-01 |
0.0049 USDT |
41,955,478.1728 |
0.0050 USDT |
0.0047 USDT |
0.0052 USDT |
0.0049 USDT |
| 2022-11-30 |
0.0050 USDT |
59,923,243.6554 |
0.0051 USDT |
0.0048 USDT |
0.0054 USDT |
0.0050 USDT |
| 2022-11-29 |
0.0057 USDT |
72,023,969.8459 |
0.0055 USDT |
0.0050 USDT |
0.0072 USDT |
0.0050 USDT |
| 2022-11-28 |
0.0053 USDT |
69,114,379.1533 |
0.0054 USDT |
0.0049 USDT |
0.0059 USDT |
0.0055 USDT |
| 2022-11-27 |
0.0051 USDT |
41,474,121.4358 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2022-11-26 |
0.0051 USDT |
41,259,047.4903 |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2022-11-25 |
0.0050 USDT |
52,748,570.4041 |
0.0053 USDT |
0.0047 USDT |
0.0054 USDT |
0.0051 USDT |
| 2022-11-24 |
0.0054 USDT |
59,933,940.2649 |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2022-11-23 |
0.0055 USDT |
46,151,708.0330 |
0.0056 USDT |
0.0052 USDT |
0.0059 USDT |
0.0054 USDT |
| 2022-11-22 |
0.0052 USDT |
33,674,998.7882 |
0.0050 USDT |
0.0049 USDT |
0.0054 USDT |
0.0054 USDT |
| 2022-11-21 |
0.0054 USDT |
48,162,138.7430 |
0.0052 USDT |
0.0047 USDT |
0.0062 USDT |
0.0050 USDT |
| 2022-11-20 |
0.0055 USDT |
42,760,292.7282 |
0.0057 USDT |
0.0050 USDT |
0.0061 USDT |
0.0057 USDT |
| 2022-11-19 |
0.0064 USDT |
44,662,768.1694 |
0.0073 USDT |
0.0058 USDT |
0.0074 USDT |
0.0062 USDT |
| 2022-11-18 |
0.0064 USDT |
94,817,642.5616 |
0.0051 USDT |
0.0051 USDT |
0.0080 USDT |
0.0064 USDT |
| 2022-11-17 |
0.0050 USDT |
13,388,436.4009 |
0.0048 USDT |
0.0045 USDT |
0.0055 USDT |
0.0052 USDT |
| 2022-11-16 |
0.0054 USDT |
10,019,733.9400 |
0.0054 USDT |
0.0045 USDT |
0.0058 USDT |
0.0047 USDT |
| 2022-11-15 |
0.0049 USDT |
31,749,508.9865 |
0.0047 USDT |
0.0046 USDT |
0.0056 USDT |
0.0051 USDT |
| 2022-11-14 |
0.0047 USDT |
34,250,428.2244 |
0.0048 USDT |
0.0042 USDT |
0.0051 USDT |
0.0046 USDT |
| 2022-11-13 |
0.0055 USDT |
29,998,476.2567 |
0.0056 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2022-11-12 |
0.0054 USDT |
39,992,754.7915 |
0.0052 USDT |
0.0051 USDT |
0.0058 USDT |
0.0056 USDT |
| 2022-11-11 |
0.0060 USDT |
40,912,266.6355 |
0.0064 USDT |
0.0049 USDT |
0.0066 USDT |
0.0051 USDT |
| 2022-11-10 |
0.0058 USDT |
39,202,257.3904 |
0.0053 USDT |
0.0053 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-11-09 |
0.0061 USDT |
41,905,440.5928 |
0.0067 USDT |
0.0049 USDT |
0.0072 USDT |
0.0053 USDT |
| 2022-11-08 |
0.0071 USDT |
49,364,283.2389 |
0.0076 USDT |
0.0057 USDT |
0.0082 USDT |
0.0066 USDT |
| 2022-11-07 |
0.0079 USDT |
44,701,970.2370 |
0.0080 USDT |
0.0075 USDT |
0.0082 USDT |
0.0077 USDT |
| 2022-11-06 |
0.0086 USDT |
59,701,950.9792 |
0.0076 USDT |
0.0075 USDT |
0.0103 USDT |
0.0085 USDT |
| 2022-11-05 |
0.0078 USDT |
41,166,115.1700 |
0.0082 USDT |
0.0074 USDT |
0.0083 USDT |
0.0076 USDT |