Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0686 USDT |
4,259,677.5186 |
0.0599 USDT |
0.0537 USDT |
0.0850 USDT |
0.0624 USDT |
| 2022-06-06 |
0.0616 USDT |
1,205,135.9085 |
0.0648 USDT |
0.0562 USDT |
0.0668 USDT |
0.0601 USDT |
| 2022-06-05 |
0.0608 USDT |
1,425,318.4850 |
0.0570 USDT |
0.0570 USDT |
0.0649 USDT |
0.0630 USDT |
| 2022-06-04 |
0.0576 USDT |
1,277,945.4548 |
0.0539 USDT |
0.0537 USDT |
0.0630 USDT |
0.0570 USDT |
| 2022-06-03 |
0.0535 USDT |
335,240.7333 |
0.0551 USDT |
0.0517 USDT |
0.0556 USDT |
0.0528 USDT |
| 2022-06-02 |
0.0554 USDT |
784,277.5981 |
0.0530 USDT |
0.0523 USDT |
0.0586 USDT |
0.0582 USDT |
| 2022-06-01 |
0.0574 USDT |
1,154,184.2427 |
0.0606 USDT |
0.0512 USDT |
0.0631 USDT |
0.0541 USDT |
| 2022-05-31 |
0.0620 USDT |
1,770,766.1885 |
0.0632 USDT |
0.0573 USDT |
0.0659 USDT |
0.0590 USDT |
| 2022-05-30 |
0.0631 USDT |
5,410,588.7225 |
0.0578 USDT |
0.0560 USDT |
0.0770 USDT |
0.0613 USDT |
| 2022-05-29 |
0.0612 USDT |
3,431,301.3606 |
0.0676 USDT |
0.0544 USDT |
0.0691 USDT |
0.0563 USDT |
| 2022-05-28 |
0.0561 USDT |
5,176,152.1750 |
0.0484 USDT |
0.0483 USDT |
0.0640 USDT |
0.0598 USDT |
| 2022-05-27 |
0.0523 USDT |
3,601,968.8120 |
0.0574 USDT |
0.0458 USDT |
0.0588 USDT |
0.0504 USDT |
| 2022-05-26 |
0.0643 USDT |
3,314,506.6642 |
0.0745 USDT |
0.0550 USDT |
0.0756 USDT |
0.0586 USDT |
| 2022-05-25 |
0.0723 USDT |
2,679,722.1224 |
0.0731 USDT |
0.0670 USDT |
0.0773 USDT |
0.0715 USDT |
| 2022-05-24 |
0.0843 USDT |
4,654,084.2369 |
0.0871 USDT |
0.0712 USDT |
0.0934 USDT |
0.0765 USDT |
| 2022-05-23 |
0.1009 USDT |
16,584,716.5031 |
0.1069 USDT |
0.0830 USDT |
0.1129 USDT |
0.0864 USDT |
| 2022-05-22 |
0.0940 USDT |
22,036,548.7435 |
0.0811 USDT |
0.0801 USDT |
0.1179 USDT |
0.1060 USDT |
| 2022-05-21 |
0.0783 USDT |
12,641,218.3695 |
0.0685 USDT |
0.0615 USDT |
0.1000 USDT |
0.0737 USDT |
| 2022-05-20 |
0.0808 USDT |
22,101,873.9994 |
0.0724 USDT |
0.0618 USDT |
0.1100 USDT |
0.0755 USDT |
| 2022-05-19 |
0.0520 USDT |
10,604,231.9316 |
0.0437 USDT |
0.0431 USDT |
0.0781 USDT |
0.0670 USDT |
| 2022-05-18 |
0.0461 USDT |
4,544,548.3436 |
0.0437 USDT |
0.0425 USDT |
0.0515 USDT |
0.0430 USDT |
| 2022-05-17 |
0.0494 USDT |
3,951,624.7386 |
0.0484 USDT |
0.0466 USDT |
0.0541 USDT |
0.0467 USDT |
| 2022-05-16 |
0.0509 USDT |
5,108,076.7724 |
0.0449 USDT |
0.0432 USDT |
0.0634 USDT |
0.0456 USDT |
| 2022-05-15 |
0.0428 USDT |
3,320,100.8470 |
0.0414 USDT |
0.0414 USDT |
0.0455 USDT |
0.0418 USDT |
| 2022-05-14 |
0.0418 USDT |
4,024,838.5901 |
0.0439 USDT |
0.0372 USDT |
0.0451 USDT |
0.0392 USDT |
| 2022-05-13 |
0.0446 USDT |
5,231,474.1289 |
0.0395 USDT |
0.0395 USDT |
0.0552 USDT |
0.0446 USDT |
| 2022-05-12 |
0.0429 USDT |
4,796,498.4042 |
0.0475 USDT |
0.0370 USDT |
0.0489 USDT |
0.0395 USDT |
| 2022-05-11 |
0.0684 USDT |
5,909,258.6116 |
0.0715 USDT |
0.0366 USDT |
0.0917 USDT |
0.0469 USDT |
| 2022-05-10 |
0.0698 USDT |
4,492,728.0024 |
0.0732 USDT |
0.0649 USDT |
0.0782 USDT |
0.0717 USDT |
| 2022-05-09 |
0.0823 USDT |
5,831,347.5987 |
0.0849 USDT |
0.0691 USDT |
0.0958 USDT |
0.0727 USDT |
| 2022-05-08 |
0.0873 USDT |
3,754,717.4826 |
0.0917 USDT |
0.0823 USDT |
0.0938 USDT |
0.0838 USDT |
| 2022-05-07 |
0.0947 USDT |
5,896,180.2778 |
0.0981 USDT |
0.0861 USDT |
0.1071 USDT |
0.0952 USDT |
| 2022-05-06 |
0.0977 USDT |
7,052,219.6448 |
0.0924 USDT |
0.0835 USDT |
0.1195 USDT |
0.0982 USDT |
| 2022-05-05 |
0.1167 USDT |
7,567,418.3702 |
0.1255 USDT |
0.0943 USDT |
0.1395 USDT |
0.0946 USDT |
| 2022-05-04 |
0.1185 USDT |
15,845,389.4588 |
0.0691 USDT |
0.0690 USDT |
0.1758 USDT |
0.1387 USDT |
| 2022-05-03 |
0.0741 USDT |
3,485,360.8792 |
0.0696 USDT |
0.0672 USDT |
0.0878 USDT |
0.0693 USDT |
| 2022-05-02 |
0.0678 USDT |
1,250,243.9276 |
0.0710 USDT |
0.0646 USDT |
0.0712 USDT |
0.0690 USDT |
| 2022-05-01 |
0.0704 USDT |
1,127,666.3957 |
0.0719 USDT |
0.0688 USDT |
0.0719 USDT |
0.0702 USDT |
| 2022-04-30 |
0.0748 USDT |
1,497,168.2889 |
0.0747 USDT |
0.0721 USDT |
0.0817 USDT |
0.0726 USDT |
| 2022-04-29 |
0.0857 USDT |
3,905,142.5817 |
0.0956 USDT |
0.0704 USDT |
0.0964 USDT |
0.0738 USDT |
| 2022-04-28 |
0.0997 USDT |
1,915,282.0835 |
0.1101 USDT |
0.0924 USDT |
0.1108 USDT |
0.0959 USDT |
| 2022-04-27 |
0.1109 USDT |
855,447.8592 |
0.1146 USDT |
0.1072 USDT |
0.1158 USDT |
0.1102 USDT |
| 2022-04-26 |
0.1223 USDT |
1,159,797.7524 |
0.1233 USDT |
0.1061 USDT |
0.1319 USDT |
0.1137 USDT |
| 2022-04-25 |
0.1343 USDT |
1,615,857.9169 |
0.1509 USDT |
0.1202 USDT |
0.1576 USDT |
0.1220 USDT |
| 2022-04-24 |
0.1470 USDT |
2,826,537.9824 |
0.1303 USDT |
0.1291 USDT |
0.1617 USDT |
0.1456 USDT |
| 2022-04-23 |
0.1312 USDT |
738,883.5131 |
0.1344 USDT |
0.1266 USDT |
0.1344 USDT |
0.1295 USDT |
| 2022-04-22 |
0.1344 USDT |
812,967.8241 |
0.1330 USDT |
0.1323 USDT |
0.1386 USDT |
0.1343 USDT |
| 2022-04-21 |
0.1445 USDT |
1,208,159.3081 |
0.1513 USDT |
0.1300 USDT |
0.1542 USDT |
0.1328 USDT |
| 2022-04-20 |
0.1495 USDT |
2,082,574.2980 |
0.1462 USDT |
0.1427 USDT |
0.1651 USDT |
0.1501 USDT |
| 2022-04-19 |
0.1443 USDT |
2,277,684.7100 |
0.1458 USDT |
0.1347 USDT |
0.1512 USDT |
0.1462 USDT |