Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0152 USDT |
37,332,427.4374 |
0.0135 USDT |
0.0135 USDT |
0.0237 USDT |
0.0149 USDT |
| 2022-09-14 |
0.0137 USDT |
24,783,119.4403 |
0.0139 USDT |
0.0132 USDT |
0.0141 USDT |
0.0135 USDT |
| 2022-09-13 |
0.0145 USDT |
20,885,398.4604 |
0.0152 USDT |
0.0135 USDT |
0.0152 USDT |
0.0139 USDT |
| 2022-09-12 |
0.0154 USDT |
21,749,820.8015 |
0.0154 USDT |
0.0150 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-09-11 |
0.0157 USDT |
21,668,077.7647 |
0.0158 USDT |
0.0153 USDT |
0.0163 USDT |
0.0154 USDT |
| 2022-09-10 |
0.0162 USDT |
22,550,262.4448 |
0.0165 USDT |
0.0155 USDT |
0.0176 USDT |
0.0159 USDT |
| 2022-09-09 |
0.0159 USDT |
22,337,861.9428 |
0.0149 USDT |
0.0149 USDT |
0.0179 USDT |
0.0164 USDT |
| 2022-09-08 |
0.0152 USDT |
19,013,162.9161 |
0.0154 USDT |
0.0148 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-09-07 |
0.0153 USDT |
20,713,380.4151 |
0.0155 USDT |
0.0145 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-09-06 |
0.0167 USDT |
12,198,923.5805 |
0.0171 USDT |
0.0163 USDT |
0.0172 USDT |
0.0166 USDT |
| 2022-09-05 |
0.0175 USDT |
10,841,909.7366 |
0.0168 USDT |
0.0164 USDT |
0.0188 USDT |
0.0182 USDT |
| 2022-09-04 |
0.0171 USDT |
17,440,093.0751 |
0.0162 USDT |
0.0159 USDT |
0.0204 USDT |
0.0183 USDT |
| 2022-09-03 |
0.0164 USDT |
22,142,063.2915 |
0.0159 USDT |
0.0156 USDT |
0.0191 USDT |
0.0163 USDT |
| 2022-09-02 |
0.0156 USDT |
15,877,680.4700 |
0.0161 USDT |
0.0152 USDT |
0.0161 USDT |
0.0156 USDT |
| 2022-09-01 |
0.0161 USDT |
19,890,334.1310 |
0.0171 USDT |
0.0158 USDT |
0.0171 USDT |
0.0160 USDT |
| 2022-08-31 |
0.0171 USDT |
12,687,807.8413 |
0.0169 USDT |
0.0168 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-08-30 |
0.0172 USDT |
20,608,597.3391 |
0.0173 USDT |
0.0168 USDT |
0.0186 USDT |
0.0169 USDT |
| 2022-08-29 |
0.0169 USDT |
22,002,064.6024 |
0.0172 USDT |
0.0162 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-08-28 |
0.0180 USDT |
17,519,620.5818 |
0.0176 USDT |
0.0171 USDT |
0.0210 USDT |
0.0173 USDT |
| 2022-08-27 |
0.0175 USDT |
11,075,680.9410 |
0.0179 USDT |
0.0172 USDT |
0.0179 USDT |
0.0174 USDT |
| 2022-08-26 |
0.0185 USDT |
15,202,589.1907 |
0.0196 USDT |
0.0172 USDT |
0.0196 USDT |
0.0182 USDT |
| 2022-08-25 |
0.0203 USDT |
12,866,555.0357 |
0.0202 USDT |
0.0191 USDT |
0.0213 USDT |
0.0197 USDT |
| 2022-08-24 |
0.0207 USDT |
14,501,099.4617 |
0.0211 USDT |
0.0200 USDT |
0.0215 USDT |
0.0203 USDT |
| 2022-08-23 |
0.0218 USDT |
11,900,717.4875 |
0.0222 USDT |
0.0210 USDT |
0.0225 USDT |
0.0214 USDT |
| 2022-08-22 |
0.0224 USDT |
12,783,559.4396 |
0.0217 USDT |
0.0213 USDT |
0.0246 USDT |
0.0219 USDT |
| 2022-08-21 |
0.0221 USDT |
14,097,287.7920 |
0.0210 USDT |
0.0210 USDT |
0.0229 USDT |
0.0220 USDT |
| 2022-08-20 |
0.0228 USDT |
17,387,055.0777 |
0.0245 USDT |
0.0209 USDT |
0.0248 USDT |
0.0210 USDT |
| 2022-08-19 |
0.0270 USDT |
15,690,729.0867 |
0.0301 USDT |
0.0240 USDT |
0.0308 USDT |
0.0247 USDT |
| 2022-08-18 |
0.0307 USDT |
14,315,450.3119 |
0.0298 USDT |
0.0285 USDT |
0.0335 USDT |
0.0312 USDT |
| 2022-08-17 |
0.0280 USDT |
12,363,271.7585 |
0.0278 USDT |
0.0272 USDT |
0.0302 USDT |
0.0292 USDT |
| 2022-08-16 |
0.0280 USDT |
7,316,336.9987 |
0.0276 USDT |
0.0274 USDT |
0.0293 USDT |
0.0277 USDT |
| 2022-08-15 |
0.0301 USDT |
15,695,912.1092 |
0.0291 USDT |
0.0279 USDT |
0.0360 USDT |
0.0281 USDT |
| 2022-08-14 |
0.0279 USDT |
12,222,004.3023 |
0.0285 USDT |
0.0261 USDT |
0.0304 USDT |
0.0273 USDT |
| 2022-08-13 |
0.0290 USDT |
5,914,432.8119 |
0.0283 USDT |
0.0283 USDT |
0.0305 USDT |
0.0284 USDT |
| 2022-08-12 |
0.0290 USDT |
10,996,158.2868 |
0.0299 USDT |
0.0280 USDT |
0.0304 USDT |
0.0283 USDT |
| 2022-08-11 |
0.0305 USDT |
10,378,991.5458 |
0.0303 USDT |
0.0295 USDT |
0.0327 USDT |
0.0301 USDT |
| 2022-08-10 |
0.0292 USDT |
7,629,841.9262 |
0.0284 USDT |
0.0272 USDT |
0.0331 USDT |
0.0320 USDT |
| 2022-08-09 |
0.0285 USDT |
8,637,057.2420 |
0.0294 USDT |
0.0270 USDT |
0.0299 USDT |
0.0280 USDT |
| 2022-08-08 |
0.0302 USDT |
14,371,027.9960 |
0.0322 USDT |
0.0280 USDT |
0.0339 USDT |
0.0293 USDT |
| 2022-08-07 |
0.0306 USDT |
23,618,118.5498 |
0.0277 USDT |
0.0270 USDT |
0.0400 USDT |
0.0322 USDT |
| 2022-08-06 |
0.0285 USDT |
15,331,249.8417 |
0.0289 USDT |
0.0269 USDT |
0.0298 USDT |
0.0272 USDT |
| 2022-08-05 |
0.0292 USDT |
14,919,535.2706 |
0.0293 USDT |
0.0280 USDT |
0.0301 USDT |
0.0297 USDT |
| 2022-08-04 |
0.0298 USDT |
15,599,892.1231 |
0.0304 USDT |
0.0280 USDT |
0.0314 USDT |
0.0291 USDT |
| 2022-08-03 |
0.0306 USDT |
18,409,963.5312 |
0.0283 USDT |
0.0272 USDT |
0.0348 USDT |
0.0327 USDT |
| 2022-08-02 |
0.0278 USDT |
18,544,898.4291 |
0.0285 USDT |
0.0265 USDT |
0.0294 USDT |
0.0282 USDT |
| 2022-08-01 |
0.0284 USDT |
13,362,990.2275 |
0.0289 USDT |
0.0274 USDT |
0.0308 USDT |
0.0294 USDT |
| 2022-07-31 |
0.0304 USDT |
12,186,578.6978 |
0.0294 USDT |
0.0286 USDT |
0.0321 USDT |
0.0290 USDT |
| 2022-07-30 |
0.0292 USDT |
14,311,716.0126 |
0.0289 USDT |
0.0268 USDT |
0.0312 USDT |
0.0300 USDT |
| 2022-07-29 |
0.0306 USDT |
7,647,367.2170 |
0.0331 USDT |
0.0283 USDT |
0.0331 USDT |
0.0288 USDT |
| 2022-07-28 |
0.0322 USDT |
8,893,363.4273 |
0.0298 USDT |
0.0298 USDT |
0.0349 USDT |
0.0316 USDT |