Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0101 USDT |
48,501,718.9793 |
0.0091 USDT |
0.0091 USDT |
0.0128 USDT |
0.0105 USDT |
| 2022-10-16 |
0.0095 USDT |
30,818,874.6735 |
0.0094 USDT |
0.0090 USDT |
0.0105 USDT |
0.0093 USDT |
| 2022-10-15 |
0.0093 USDT |
4,819,075.9858 |
0.0095 USDT |
0.0092 USDT |
0.0099 USDT |
0.0093 USDT |
| 2022-10-14 |
0.0099 USDT |
34,262,031.9368 |
0.0090 USDT |
0.0089 USDT |
0.0108 USDT |
0.0097 USDT |
| 2022-10-13 |
0.0092 USDT |
32,042,451.2834 |
0.0089 USDT |
0.0086 USDT |
0.0108 USDT |
0.0089 USDT |
| 2022-10-12 |
0.0085 USDT |
21,709,446.7153 |
0.0083 USDT |
0.0081 USDT |
0.0093 USDT |
0.0092 USDT |
| 2022-10-11 |
0.0088 USDT |
10,105,780.5272 |
0.0091 USDT |
0.0083 USDT |
0.0091 USDT |
0.0085 USDT |
| 2022-10-10 |
0.0094 USDT |
29,041,866.2091 |
0.0099 USDT |
0.0089 USDT |
0.0099 USDT |
0.0092 USDT |
| 2022-10-09 |
0.0100 USDT |
34,359,603.0277 |
0.0099 USDT |
0.0097 USDT |
0.0104 USDT |
0.0099 USDT |
| 2022-10-08 |
0.0102 USDT |
33,474,378.1789 |
0.0099 USDT |
0.0096 USDT |
0.0110 USDT |
0.0104 USDT |
| 2022-10-07 |
0.0101 USDT |
30,449,589.8776 |
0.0103 USDT |
0.0096 USDT |
0.0104 USDT |
0.0102 USDT |
| 2022-10-06 |
0.0115 USDT |
27,439,805.7918 |
0.0109 USDT |
0.0105 USDT |
0.0128 USDT |
0.0105 USDT |
| 2022-10-05 |
0.0108 USDT |
38,714,360.8815 |
0.0100 USDT |
0.0098 USDT |
0.0124 USDT |
0.0101 USDT |
| 2022-10-04 |
0.0103 USDT |
38,058,290.9674 |
0.0096 USDT |
0.0096 USDT |
0.0115 USDT |
0.0100 USDT |
| 2022-10-03 |
0.0098 USDT |
8,757,608.9416 |
0.0097 USDT |
0.0092 USDT |
0.0105 USDT |
0.0099 USDT |
| 2022-10-02 |
0.0101 USDT |
25,382,069.4252 |
0.0109 USDT |
0.0093 USDT |
0.0109 USDT |
0.0097 USDT |
| 2022-10-01 |
0.0107 USDT |
23,673,825.1115 |
0.0111 USDT |
0.0103 USDT |
0.0112 USDT |
0.0109 USDT |
| 2022-09-30 |
0.0115 USDT |
26,495,663.7030 |
0.0116 USDT |
0.0112 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-09-29 |
0.0118 USDT |
29,501,842.3112 |
0.0119 USDT |
0.0114 USDT |
0.0121 USDT |
0.0116 USDT |
| 2022-09-28 |
0.0125 USDT |
5,946,227.2523 |
0.0126 USDT |
0.0117 USDT |
0.0127 USDT |
0.0118 USDT |
| 2022-09-27 |
0.0129 USDT |
21,919,404.6704 |
0.0132 USDT |
0.0125 USDT |
0.0142 USDT |
0.0127 USDT |
| 2022-09-26 |
0.0120 USDT |
20,517,747.4125 |
0.0121 USDT |
0.0116 USDT |
0.0125 USDT |
0.0118 USDT |
| 2022-09-25 |
0.0126 USDT |
13,699,631.6817 |
0.0132 USDT |
0.0124 USDT |
0.0133 USDT |
0.0126 USDT |
| 2022-09-24 |
0.0144 USDT |
10,879,635.6917 |
0.0149 USDT |
0.0133 USDT |
0.0149 USDT |
0.0136 USDT |
| 2022-09-23 |
0.0153 USDT |
19,609,489.8502 |
0.0143 USDT |
0.0143 USDT |
0.0166 USDT |
0.0153 USDT |
| 2022-09-22 |
0.0139 USDT |
22,787,144.4946 |
0.0133 USDT |
0.0132 USDT |
0.0148 USDT |
0.0143 USDT |
| 2022-09-21 |
0.0135 USDT |
26,306,922.0313 |
0.0131 USDT |
0.0123 USDT |
0.0162 USDT |
0.0138 USDT |
| 2022-09-20 |
0.0124 USDT |
32,626,228.0609 |
0.0117 USDT |
0.0115 USDT |
0.0145 USDT |
0.0131 USDT |
| 2022-09-19 |
0.0117 USDT |
29,635,513.6193 |
0.0128 USDT |
0.0111 USDT |
0.0131 USDT |
0.0116 USDT |
| 2022-09-18 |
0.0131 USDT |
22,677,788.1317 |
0.0126 USDT |
0.0126 USDT |
0.0137 USDT |
0.0127 USDT |
| 2022-09-17 |
0.0127 USDT |
25,295,900.2383 |
0.0127 USDT |
0.0125 USDT |
0.0132 USDT |
0.0126 USDT |
| 2022-09-16 |
0.0133 USDT |
20,743,190.6373 |
0.0132 USDT |
0.0124 USDT |
0.0139 USDT |
0.0124 USDT |
| 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 |