Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0081 USDT |
57,728,072.3948 |
0.0091 USDT |
0.0074 USDT |
0.0091 USDT |
0.0083 USDT |
| 2022-11-03 |
0.0075 USDT |
38,627,160.8244 |
0.0072 USDT |
0.0072 USDT |
0.0087 USDT |
0.0083 USDT |
| 2022-11-02 |
0.0074 USDT |
32,523,855.8267 |
0.0073 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-11-01 |
0.0074 USDT |
30,949,014.7814 |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2022-10-31 |
0.0077 USDT |
55,627,301.3554 |
0.0072 USDT |
0.0072 USDT |
0.0087 USDT |
0.0073 USDT |
| 2022-10-30 |
0.0072 USDT |
53,525,544.7062 |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-10-29 |
0.0075 USDT |
52,136,406.9482 |
0.0071 USDT |
0.0071 USDT |
0.0081 USDT |
0.0074 USDT |
| 2022-10-28 |
0.0072 USDT |
56,213,385.6730 |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-10-27 |
0.0076 USDT |
25,440,179.1568 |
0.0076 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2022-10-26 |
0.0076 USDT |
32,669,153.5613 |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0076 USDT |
| 2022-10-25 |
0.0079 USDT |
42,169,223.9619 |
0.0079 USDT |
0.0073 USDT |
0.0087 USDT |
0.0083 USDT |
| 2022-10-24 |
0.0079 USDT |
34,254,665.5336 |
0.0073 USDT |
0.0072 USDT |
0.0091 USDT |
0.0080 USDT |
| 2022-10-23 |
0.0073 USDT |
35,886,677.6790 |
0.0076 USDT |
0.0069 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-10-22 |
0.0079 USDT |
29,097,073.7294 |
0.0082 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-10-21 |
0.0083 USDT |
27,367,000.2730 |
0.0085 USDT |
0.0079 USDT |
0.0086 USDT |
0.0082 USDT |
| 2022-10-20 |
0.0092 USDT |
23,283,652.8952 |
0.0095 USDT |
0.0086 USDT |
0.0096 USDT |
0.0087 USDT |
| 2022-10-19 |
0.0099 USDT |
31,441,418.5910 |
0.0098 USDT |
0.0095 USDT |
0.0104 USDT |
0.0095 USDT |
| 2022-10-18 |
0.0103 USDT |
31,798,362.0102 |
0.0111 USDT |
0.0096 USDT |
0.0116 USDT |
0.0102 USDT |