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