Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.3672 USDT |
1,377,020.2587 |
0.3694 USDT |
0.3617 USDT |
0.3717 USDT |
0.3618 USDT |
| 2022-03-01 |
0.3726 USDT |
724,304.2239 |
0.3679 USDT |
0.3678 USDT |
0.3754 USDT |
0.3694 USDT |
| 2022-02-28 |
0.3576 USDT |
993,906.5705 |
0.3596 USDT |
0.3542 USDT |
0.3689 USDT |
0.3689 USDT |
| 2022-02-27 |
0.3665 USDT |
1,119,047.0222 |
0.3674 USDT |
0.3622 USDT |
0.3689 USDT |
0.3632 USDT |
| 2022-02-26 |
0.3862 USDT |
1,331,361.4672 |
0.3856 USDT |
0.3838 USDT |
0.4014 USDT |
0.3839 USDT |
| 2022-02-25 |
0.3761 USDT |
1,908,432.6368 |
0.3742 USDT |
0.3739 USDT |
0.3834 USDT |
0.3830 USDT |
| 2022-02-24 |
0.3783 USDT |
968,438.0457 |
0.4167 USDT |
0.3744 USDT |
0.4168 USDT |
0.3757 USDT |
| 2022-02-23 |
0.4315 USDT |
1,022,686.9801 |
0.4407 USDT |
0.4303 USDT |
0.4418 USDT |
0.4304 USDT |
| 2022-02-22 |
0.4558 USDT |
819,346.9645 |
0.4648 USDT |
0.4425 USDT |
0.4657 USDT |
0.4425 USDT |
| 2022-02-21 |
0.4978 USDT |
649,195.0309 |
0.4961 USDT |
0.4810 USDT |
0.5026 USDT |
0.4810 USDT |
| 2022-02-20 |
0.4827 USDT |
651,744.2998 |
0.4660 USDT |
0.4660 USDT |
0.5001 USDT |
0.4965 USDT |
| 2022-02-19 |
0.4648 USDT |
589,638.5314 |
0.4638 USDT |
0.4636 USDT |
0.4674 USDT |
0.4659 USDT |
| 2022-02-18 |
0.4687 USDT |
630,796.0896 |
0.4762 USDT |
0.4530 USDT |
0.4788 USDT |
0.4639 USDT |
| 2022-02-17 |
0.4881 USDT |
355,125.7191 |
0.5096 USDT |
0.4679 USDT |
0.5102 USDT |
0.4762 USDT |
| 2022-02-16 |
0.5101 USDT |
211,633.8162 |
0.5106 USDT |
0.5081 USDT |
0.5133 USDT |
0.5084 USDT |
| 2022-02-15 |
0.5118 USDT |
282,033.3685 |
0.5076 USDT |
0.5075 USDT |
0.5153 USDT |
0.5136 USDT |
| 2022-02-14 |
0.5082 USDT |
625,656.3318 |
0.5114 USDT |
0.5018 USDT |
0.5117 USDT |
0.5076 USDT |
| 2022-02-13 |
0.5179 USDT |
656,115.9931 |
0.5250 USDT |
0.5109 USDT |
0.5285 USDT |
0.5109 USDT |
| 2022-02-12 |
0.5349 USDT |
932,047.2282 |
0.5181 USDT |
0.5127 USDT |
0.9000 USDT |
0.5262 USDT |
| 2022-02-11 |
0.5186 USDT |
349,802.6663 |
0.5254 USDT |
0.5109 USDT |
0.5280 USDT |
0.5147 USDT |
| 2022-02-10 |
0.5256 USDT |
447,513.2366 |
0.5245 USDT |
0.5214 USDT |
0.5335 USDT |
0.5291 USDT |
| 2022-02-09 |
0.5176 USDT |
576,386.7053 |
0.5223 USDT |
0.5106 USDT |
0.5280 USDT |
0.5244 USDT |
| 2022-02-08 |
0.5364 USDT |
469,651.8548 |
0.5370 USDT |
0.5231 USDT |
0.5467 USDT |
0.5231 USDT |
| 2022-02-07 |
0.5179 USDT |
655,304.4341 |
0.5059 USDT |
0.5056 USDT |
0.5421 USDT |
0.5397 USDT |
| 2022-02-06 |
0.5111 USDT |
701,999.0280 |
0.5129 USDT |
0.5056 USDT |
0.5132 USDT |
0.5071 USDT |
| 2022-02-05 |
0.5109 USDT |
537,625.6455 |
0.5092 USDT |
0.5075 USDT |
0.5195 USDT |
0.5144 USDT |
| 2022-02-04 |
0.5051 USDT |
894,625.6730 |
0.5081 USDT |
0.5001 USDT |
0.5127 USDT |
0.5089 USDT |
| 2022-02-03 |
0.4977 USDT |
694,475.2858 |
0.4956 USDT |
0.4944 USDT |
0.5012 USDT |
0.4985 USDT |
| 2022-02-02 |
0.4834 USDT |
880,914.5324 |
0.4746 USDT |
0.4717 USDT |
0.4990 USDT |
0.4965 USDT |
| 2022-02-01 |
0.4795 USDT |
765,163.2160 |
0.5086 USDT |
0.4580 USDT |
0.5107 USDT |
0.4747 USDT |
| 2022-01-31 |
0.4871 USDT |
386,862.0245 |
0.4891 USDT |
0.4835 USDT |
0.4917 USDT |
0.4889 USDT |
| 2022-01-30 |
0.4906 USDT |
397,352.2808 |
0.4894 USDT |
0.4862 USDT |
0.4930 USDT |
0.4877 USDT |
| 2022-01-29 |
0.4860 USDT |
490,597.4750 |
0.4800 USDT |
0.4792 USDT |
0.4917 USDT |
0.4880 USDT |
| 2022-01-28 |
0.4858 USDT |
517,667.0118 |
0.4898 USDT |
0.4740 USDT |
0.4946 USDT |
0.4828 USDT |
| 2022-01-27 |
0.4626 USDT |
447,000.6846 |
0.4555 USDT |
0.4460 USDT |
0.4948 USDT |
0.4903 USDT |
| 2022-01-26 |
0.4781 USDT |
713,557.3747 |
0.4880 USDT |
0.4497 USDT |
0.4882 USDT |
0.4550 USDT |
| 2022-01-25 |
0.4901 USDT |
485,043.2205 |
0.4925 USDT |
0.4858 USDT |
0.4936 USDT |
0.4928 USDT |
| 2022-01-24 |
0.5048 USDT |
461,622.6248 |
0.5220 USDT |
0.4873 USDT |
0.5238 USDT |
0.4928 USDT |
| 2022-01-23 |
0.5165 USDT |
506,044.6008 |
0.5143 USDT |
0.5117 USDT |
0.5230 USDT |
0.5200 USDT |
| 2022-01-22 |
0.5223 USDT |
355,946.1508 |
0.5340 USDT |
0.5110 USDT |
0.5370 USDT |
0.5139 USDT |
| 2022-01-21 |
0.6056 USDT |
518,701.4980 |
0.6301 USDT |
0.5437 USDT |
0.6330 USDT |
0.5437 USDT |
| 2022-01-20 |
0.6364 USDT |
348,693.2659 |
0.6372 USDT |
0.6264 USDT |
0.6539 USDT |
0.6514 USDT |
| 2022-01-19 |
0.6478 USDT |
8,490.0210 |
0.6506 USDT |
0.6425 USDT |
0.6532 USDT |
0.6476 USDT |
| 2022-01-18 |
0.6713 USDT |
29,489.8390 |
0.6927 USDT |
0.6478 USDT |
0.6938 USDT |
0.6505 USDT |
| 2022-01-17 |
0.7160 USDT |
29,207.9259 |
0.7435 USDT |
0.6890 USDT |
0.7455 USDT |
0.6899 USDT |
| 2022-01-16 |
0.7435 USDT |
19,408.9814 |
0.7468 USDT |
0.7361 USDT |
0.7510 USDT |
0.7438 USDT |
| 2022-01-15 |
0.7844 USDT |
172,937.0190 |
0.8006 USDT |
0.7500 USDT |
0.8360 USDT |
0.7500 USDT |
| 2022-01-14 |
0.7603 USDT |
58,184.0905 |
0.7432 USDT |
0.7311 USDT |
0.7984 USDT |
0.7916 USDT |
| 2022-01-13 |
0.7290 USDT |
54,443.7664 |
0.6666 USDT |
0.6666 USDT |
0.7522 USDT |
0.7497 USDT |
| 2022-01-12 |
0.6657 USDT |
13,958.8012 |
0.6585 USDT |
0.6558 USDT |
0.6724 USDT |
0.6722 USDT |