Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-11 |
0.6659 USDT |
47,276.4298 |
0.6820 USDT |
0.6456 USDT |
0.6865 USDT |
0.6644 USDT |
| 2022-01-10 |
0.6974 USDT |
31,202.6880 |
0.7266 USDT |
0.6804 USDT |
0.7267 USDT |
0.6810 USDT |
| 2022-01-09 |
0.7331 USDT |
7,183.3237 |
0.7374 USDT |
0.7267 USDT |
0.7387 USDT |
0.7295 USDT |
| 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 |