Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.7766 USDT |
93,214.5243 |
0.7958 USDT |
0.7299 USDT |
0.8086 USDT |
0.7400 USDT |
| 2022-01-07 |
0.8110 USDT |
8,896.0769 |
0.8203 USDT |
0.8050 USDT |
0.8224 USDT |
0.8084 USDT |
| 2022-01-06 |
0.8518 USDT |
22,318.1923 |
0.8682 USDT |
0.8290 USDT |
0.8705 USDT |
0.8358 USDT |
| 2022-01-05 |
0.8680 USDT |
51,229.2286 |
0.8700 USDT |
0.8482 USDT |
0.8875 USDT |
0.8709 USDT |
| 2022-01-04 |
0.8802 USDT |
16,096.5178 |
0.8879 USDT |
0.8703 USDT |
0.8921 USDT |
0.8709 USDT |
| 2022-01-03 |
0.8899 USDT |
22,591.3874 |
0.9073 USDT |
0.8792 USDT |
0.9097 USDT |
0.8821 USDT |
| 2022-01-02 |
0.9515 USDT |
59,772.9726 |
0.9711 USDT |
0.9100 USDT |
0.9830 USDT |
0.9133 USDT |
| 2022-01-01 |
0.9892 USDT |
13,507.6071 |
0.9778 USDT |
0.9778 USDT |
0.9981 USDT |
0.9880 USDT |
| 2021-12-31 |
0.9728 USDT |
70,776.8708 |
0.9190 USDT |
0.9136 USDT |
1.0096 USDT |
0.9768 USDT |
| 2021-12-30 |
0.9202 USDT |
40,449.8892 |
0.9370 USDT |
0.9015 USDT |
0.9395 USDT |
0.9188 USDT |
| 2021-12-29 |
0.9348 USDT |
16,144.9506 |
0.9372 USDT |
0.9269 USDT |
0.9446 USDT |
0.9339 USDT |
| 2021-12-28 |
0.9487 USDT |
83,568.8277 |
1.0288 USDT |
0.8502 USDT |
1.0375 USDT |
0.9372 USDT |
| 2021-12-27 |
1.0042 USDT |
122,172.8628 |
1.0661 USDT |
0.9037 USDT |
1.0719 USDT |
1.0221 USDT |
| 2021-12-26 |
1.0684 USDT |
10,470.4807 |
1.0724 USDT |
1.0592 USDT |
1.0765 USDT |
1.0643 USDT |
| 2021-12-25 |
1.0802 USDT |
26,012.3529 |
1.0881 USDT |
1.0700 USDT |
1.0912 USDT |
1.0722 USDT |
| 2021-12-24 |
1.1061 USDT |
42,721.7073 |
1.1294 USDT |
1.0866 USDT |
1.1321 USDT |
1.0883 USDT |
| 2021-12-23 |
1.1179 USDT |
31,936.1365 |
1.1030 USDT |
1.0987 USDT |
1.1338 USDT |
1.1162 USDT |
| 2021-12-22 |
1.1239 USDT |
29,588.0057 |
1.1366 USDT |
1.1090 USDT |
1.1384 USDT |
1.1090 USDT |
| 2021-12-21 |
1.1453 USDT |
25,899.0515 |
1.1718 USDT |
1.1327 USDT |
1.1740 USDT |
1.1355 USDT |
| 2021-12-20 |
1.1801 USDT |
5,426.8729 |
1.1850 USDT |
1.1678 USDT |
1.1905 USDT |
1.1738 USDT |
| 2021-12-19 |
1.1791 USDT |
19,679.8456 |
1.1835 USDT |
1.1609 USDT |
1.1897 USDT |
1.1850 USDT |
| 2021-12-18 |
1.1939 USDT |
68,139.0674 |
1.2239 USDT |
1.1699 USDT |
1.2277 USDT |
1.1905 USDT |
| 2021-12-17 |
1.2440 USDT |
9,547.8226 |
1.2530 USDT |
1.2346 USDT |
1.2541 USDT |
1.2409 USDT |
| 2021-12-16 |
1.2893 USDT |
68,527.8095 |
1.3402 USDT |
1.2523 USDT |
1.3516 USDT |
1.2573 USDT |
| 2021-12-15 |
1.3773 USDT |
61,531.3966 |
1.4310 USDT |
1.3352 USDT |
1.4415 USDT |
1.3400 USDT |
| 2021-12-14 |
1.4048 USDT |
32,173.0730 |
1.3668 USDT |
1.3627 USDT |
1.4325 USDT |
1.4244 USDT |
| 2021-12-13 |
1.3801 USDT |
30,802.5197 |
1.3784 USDT |
1.3597 USDT |
1.4001 USDT |
1.3681 USDT |
| 2021-12-12 |
1.3898 USDT |
13,265.9932 |
1.3848 USDT |
1.3820 USDT |
1.3981 USDT |
1.3925 USDT |
| 2021-12-11 |
1.3989 USDT |
19,306.9022 |
1.3896 USDT |
1.3814 USDT |
1.4127 USDT |
1.3941 USDT |
| 2021-12-10 |
1.4289 USDT |
43,175.1486 |
1.3983 USDT |
1.3914 USDT |
1.4563 USDT |
1.4438 USDT |
| 2021-12-09 |
1.4232 USDT |
28,777.4365 |
1.4541 USDT |
1.3960 USDT |
1.4578 USDT |
1.3991 USDT |
| 2021-12-08 |
1.4865 USDT |
40,264.1072 |
1.5300 USDT |
1.4418 USDT |
1.5338 USDT |
1.4535 USDT |
| 2021-12-07 |
1.5720 USDT |
39,613.3139 |
1.5831 USDT |
1.5430 USDT |
1.5977 USDT |
1.5444 USDT |
| 2021-12-06 |
1.6224 USDT |
34,776.8759 |
1.6496 USDT |
1.5944 USDT |
1.6496 USDT |
1.5944 USDT |
| 2021-12-05 |
1.6634 USDT |
27,698.1641 |
1.6642 USDT |
1.6476 USDT |
1.6822 USDT |
1.6511 USDT |
| 2021-12-04 |
1.6772 USDT |
45,259.0117 |
1.7331 USDT |
1.6235 USDT |
1.7383 USDT |
1.6568 USDT |
| 2021-12-03 |
1.7809 USDT |
28,414.8840 |
1.8024 USDT |
1.7440 USDT |
1.8165 USDT |
1.7506 USDT |
| 2021-12-02 |
1.8305 USDT |
101,563.1853 |
1.8413 USDT |
1.7950 USDT |
1.8839 USDT |
1.8138 USDT |
| 2021-12-01 |
1.8386 USDT |
28,415.5608 |
1.8055 USDT |
1.7923 USDT |
1.8659 USDT |
1.8518 USDT |
| 2021-11-30 |
1.8105 USDT |
28,542.4500 |
1.7576 USDT |
1.7576 USDT |
1.8534 USDT |
1.8147 USDT |
| 2021-11-29 |
1.7779 USDT |
15,247.9343 |
1.8099 USDT |
1.7577 USDT |
1.8233 USDT |
1.7810 USDT |
| 2021-11-28 |
1.8096 USDT |
16,638.0165 |
1.7824 USDT |
1.7384 USDT |
1.8839 USDT |
1.8020 USDT |
| 2021-11-27 |
1.7922 USDT |
28,850.5064 |
1.7614 USDT |
1.7127 USDT |
1.8887 USDT |
1.7806 USDT |
| 2021-11-26 |
1.8178 USDT |
28,109.0902 |
1.8313 USDT |
1.7614 USDT |
1.8790 USDT |
1.7614 USDT |
| 2021-11-25 |
1.8309 USDT |
37,403.4358 |
1.8600 USDT |
1.7574 USDT |
1.8983 USDT |
1.8166 USDT |
| 2021-11-24 |
1.8781 USDT |
15,950.2236 |
1.9384 USDT |
1.8463 USDT |
1.9583 USDT |
1.8466 USDT |
| 2021-11-23 |
1.9198 USDT |
26,586.7934 |
1.9734 USDT |
1.8777 USDT |
1.9850 USDT |
1.9100 USDT |
| 2021-11-22 |
1.9863 USDT |
40,053.3585 |
2.0638 USDT |
1.9359 USDT |
2.0750 USDT |
1.9777 USDT |
| 2021-11-21 |
2.2842 USDT |
163,112.6703 |
2.4024 USDT |
1.9713 USDT |
2.6744 USDT |
2.0444 USDT |
| 2021-11-20 |
2.3182 USDT |
38,585.6046 |
2.3167 USDT |
2.2475 USDT |
2.3849 USDT |
2.2957 USDT |