Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0293 USDT |
7,364,697.3691 |
0.0285 USDT |
0.0285 USDT |
0.0301 USDT |
0.0300 USDT |
| 2022-07-26 |
0.0293 USDT |
7,810,232.4214 |
0.0302 USDT |
0.0279 USDT |
0.0304 USDT |
0.0285 USDT |
| 2022-07-25 |
0.0307 USDT |
1,446,557.8744 |
0.0318 USDT |
0.0296 USDT |
0.0320 USDT |
0.0306 USDT |
| 2022-07-24 |
0.0334 USDT |
1,812,901.8076 |
0.0361 USDT |
0.0303 USDT |
0.0367 USDT |
0.0318 USDT |
| 2022-07-23 |
0.0370 USDT |
691,512.1194 |
0.0344 USDT |
0.0343 USDT |
0.0391 USDT |
0.0353 USDT |
| 2022-07-22 |
0.0375 USDT |
977,788.4183 |
0.0353 USDT |
0.0341 USDT |
0.0395 USDT |
0.0345 USDT |
| 2022-07-21 |
0.0342 USDT |
821,491.1019 |
0.0352 USDT |
0.0329 USDT |
0.0355 USDT |
0.0341 USDT |
| 2022-07-20 |
0.0368 USDT |
607,135.0247 |
0.0393 USDT |
0.0349 USDT |
0.0416 USDT |
0.0352 USDT |
| 2022-07-19 |
0.0382 USDT |
493,436.8639 |
0.0356 USDT |
0.0356 USDT |
0.0405 USDT |
0.0401 USDT |
| 2022-07-18 |
0.0370 USDT |
851,033.6707 |
0.0375 USDT |
0.0347 USDT |
0.0386 USDT |
0.0358 USDT |
| 2022-07-17 |
0.0414 USDT |
3,043,363.9810 |
0.0398 USDT |
0.0361 USDT |
0.0485 USDT |
0.0366 USDT |
| 2022-07-16 |
0.0444 USDT |
23,599,822.6777 |
0.0379 USDT |
0.0322 USDT |
0.0580 USDT |
0.0398 USDT |
| 2022-07-15 |
0.0394 USDT |
9,362,665.2858 |
0.0301 USDT |
0.0274 USDT |
0.0508 USDT |
0.0370 USDT |
| 2022-07-14 |
0.0300 USDT |
3,161,556.2834 |
0.0280 USDT |
0.0261 USDT |
0.0360 USDT |
0.0326 USDT |
| 2022-07-13 |
0.0266 USDT |
962,975.8657 |
0.0271 USDT |
0.0251 USDT |
0.0282 USDT |
0.0281 USDT |
| 2022-07-12 |
0.0282 USDT |
1,017,962.3303 |
0.0280 USDT |
0.0268 USDT |
0.0296 USDT |
0.0271 USDT |
| 2022-07-11 |
0.0285 USDT |
388,756.3453 |
0.0275 USDT |
0.0275 USDT |
0.0298 USDT |
0.0292 USDT |
| 2022-07-10 |
0.0298 USDT |
931,354.8745 |
0.0335 USDT |
0.0270 USDT |
0.0335 USDT |
0.0281 USDT |
| 2022-07-09 |
0.0313 USDT |
850,527.7893 |
0.0308 USDT |
0.0292 USDT |
0.0335 USDT |
0.0315 USDT |
| 2022-07-08 |
0.0309 USDT |
845,444.5064 |
0.0320 USDT |
0.0286 USDT |
0.0330 USDT |
0.0310 USDT |
| 2022-07-07 |
0.0317 USDT |
2,686,462.4979 |
0.0277 USDT |
0.0271 USDT |
0.0352 USDT |
0.0347 USDT |
| 2022-07-06 |
0.0285 USDT |
843,994.7042 |
0.0273 USDT |
0.0266 USDT |
0.0315 USDT |
0.0284 USDT |
| 2022-07-05 |
0.0279 USDT |
5,265,571.1410 |
0.0284 USDT |
0.0265 USDT |
0.0294 USDT |
0.0272 USDT |
| 2022-07-04 |
0.0284 USDT |
6,479,933.6198 |
0.0289 USDT |
0.0260 USDT |
0.0294 USDT |
0.0278 USDT |
| 2022-07-03 |
0.0337 USDT |
7,403,798.0154 |
0.0350 USDT |
0.0315 USDT |
0.0350 USDT |
0.0325 USDT |
| 2022-07-02 |
0.0342 USDT |
11,042,714.1904 |
0.0349 USDT |
0.0334 USDT |
0.0349 USDT |
0.0346 USDT |
| 2022-07-01 |
0.0346 USDT |
10,857,479.2793 |
0.0324 USDT |
0.0321 USDT |
0.0362 USDT |
0.0352 USDT |
| 2022-06-30 |
0.0352 USDT |
10,508,844.1499 |
0.0381 USDT |
0.0323 USDT |
0.0383 USDT |
0.0326 USDT |
| 2022-06-29 |
0.0382 USDT |
6,503,887.7700 |
0.0388 USDT |
0.0375 USDT |
0.0410 USDT |
0.0384 USDT |
| 2022-06-28 |
0.0381 USDT |
6,929,085.6404 |
0.0382 USDT |
0.0374 USDT |
0.0422 USDT |
0.0396 USDT |
| 2022-06-27 |
0.0379 USDT |
8,319,077.0653 |
0.0388 USDT |
0.0340 USDT |
0.0400 USDT |
0.0385 USDT |
| 2022-06-26 |
0.0399 USDT |
6,008,989.6462 |
0.0402 USDT |
0.0385 USDT |
0.0428 USDT |
0.0394 USDT |
| 2022-06-25 |
0.0385 USDT |
6,730,647.4626 |
0.0395 USDT |
0.0375 USDT |
0.0399 USDT |
0.0388 USDT |
| 2022-06-24 |
0.0385 USDT |
5,593,885.2218 |
0.0390 USDT |
0.0369 USDT |
0.0393 USDT |
0.0374 USDT |
| 2022-06-23 |
0.0394 USDT |
5,861,019.0943 |
0.0386 USDT |
0.0372 USDT |
0.0402 USDT |
0.0401 USDT |
| 2022-06-22 |
0.0404 USDT |
6,863,488.8373 |
0.0417 USDT |
0.0377 USDT |
0.0427 USDT |
0.0387 USDT |
| 2022-06-21 |
0.0422 USDT |
6,438,415.7425 |
0.0392 USDT |
0.0385 USDT |
0.0482 USDT |
0.0418 USDT |
| 2022-06-20 |
0.0401 USDT |
1,973,828.6637 |
0.0418 USDT |
0.0380 USDT |
0.0427 USDT |
0.0402 USDT |
| 2022-06-19 |
0.0423 USDT |
6,136,308.5773 |
0.0352 USDT |
0.0345 USDT |
0.0598 USDT |
0.0416 USDT |
| 2022-06-18 |
0.0389 USDT |
3,830,140.1767 |
0.0357 USDT |
0.0333 USDT |
0.0440 USDT |
0.0350 USDT |
| 2022-06-17 |
0.0368 USDT |
1,319,144.4639 |
0.0354 USDT |
0.0348 USDT |
0.0414 USDT |
0.0384 USDT |
| 2022-06-16 |
0.0399 USDT |
2,541,209.5879 |
0.0415 USDT |
0.0349 USDT |
0.0460 USDT |
0.0356 USDT |
| 2022-06-15 |
0.0355 USDT |
1,225,990.6131 |
0.0395 USDT |
0.0317 USDT |
0.0400 USDT |
0.0346 USDT |
| 2022-06-14 |
0.0396 USDT |
1,007,910.9568 |
0.0381 USDT |
0.0381 USDT |
0.0420 USDT |
0.0393 USDT |
| 2022-06-13 |
0.0402 USDT |
1,717,843.3504 |
0.0454 USDT |
0.0375 USDT |
0.0479 USDT |
0.0377 USDT |
| 2022-06-12 |
0.0475 USDT |
1,009,703.2172 |
0.0512 USDT |
0.0452 USDT |
0.0514 USDT |
0.0468 USDT |
| 2022-06-11 |
0.0527 USDT |
1,298,982.4395 |
0.0525 USDT |
0.0485 USDT |
0.0558 USDT |
0.0503 USDT |
| 2022-06-10 |
0.0569 USDT |
1,211,287.3064 |
0.0606 USDT |
0.0528 USDT |
0.0612 USDT |
0.0539 USDT |
| 2022-06-09 |
0.0602 USDT |
2,371,641.6661 |
0.0588 USDT |
0.0585 USDT |
0.0657 USDT |
0.0592 USDT |
| 2022-06-08 |
0.0604 USDT |
1,509,934.3241 |
0.0606 USDT |
0.0571 USDT |
0.0664 USDT |
0.0589 USDT |