Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.1452 USDT |
1,763,004.4724 |
0.1563 USDT |
0.1366 USDT |
0.1578 USDT |
0.1528 USDT |
| 2022-04-17 |
0.1579 USDT |
2,769,388.5386 |
0.1401 USDT |
0.1397 USDT |
0.1769 USDT |
0.1602 USDT |
| 2022-04-16 |
0.1353 USDT |
1,269,951.9177 |
0.1383 USDT |
0.1304 USDT |
0.1384 USDT |
0.1382 USDT |
| 2022-04-15 |
0.1420 USDT |
917,722.9646 |
0.1460 USDT |
0.1380 USDT |
0.1461 USDT |
0.1391 USDT |
| 2022-04-14 |
0.1567 USDT |
783,202.2749 |
0.1623 USDT |
0.1460 USDT |
0.1643 USDT |
0.1460 USDT |
| 2022-04-13 |
0.1643 USDT |
715,137.0764 |
0.1697 USDT |
0.1603 USDT |
0.1702 USDT |
0.1615 USDT |
| 2022-04-12 |
0.1771 USDT |
643,007.5397 |
0.1745 USDT |
0.1712 USDT |
0.1841 USDT |
0.1712 USDT |
| 2022-04-11 |
0.1903 USDT |
1,619,368.5462 |
0.1716 USDT |
0.1713 USDT |
0.2102 USDT |
0.1771 USDT |
| 2022-04-10 |
0.1697 USDT |
672,536.3274 |
0.1653 USDT |
0.1644 USDT |
0.1750 USDT |
0.1675 USDT |
| 2022-04-09 |
0.1695 USDT |
769,944.0497 |
0.1727 USDT |
0.1637 USDT |
0.1816 USDT |
0.1740 USDT |
| 2022-04-08 |
0.1875 USDT |
800,910.6638 |
0.2102 USDT |
0.1628 USDT |
0.2107 USDT |
0.1729 USDT |
| 2022-04-07 |
0.1959 USDT |
542,135.2118 |
0.1914 USDT |
0.1861 USDT |
0.2120 USDT |
0.2120 USDT |
| 2022-04-06 |
0.2128 USDT |
839,593.2317 |
0.2115 USDT |
0.2006 USDT |
0.2294 USDT |
0.2049 USDT |
| 2022-04-05 |
0.2154 USDT |
768,541.0839 |
0.2200 USDT |
0.2084 USDT |
0.2290 USDT |
0.2122 USDT |
| 2022-04-04 |
0.2257 USDT |
1,060,742.6298 |
0.2485 USDT |
0.2139 USDT |
0.2487 USDT |
0.2202 USDT |
| 2022-04-03 |
0.2513 USDT |
1,071,064.5618 |
0.2556 USDT |
0.2444 USDT |
0.2655 USDT |
0.2490 USDT |
| 2022-04-02 |
0.2738 USDT |
2,131,205.0984 |
0.2478 USDT |
0.2447 USDT |
0.3200 USDT |
0.2560 USDT |
| 2022-04-01 |
0.2466 USDT |
865,545.9257 |
0.2581 USDT |
0.2412 USDT |
0.2581 USDT |
0.2508 USDT |
| 2022-03-31 |
0.2674 USDT |
1,025,870.1713 |
0.2572 USDT |
0.2566 USDT |
0.2799 USDT |
0.2581 USDT |