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