Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
2.2393 USDT |
135,554.1514 |
1.8500 USDT |
1.8355 USDT |
2.4332 USDT |
2.3701 USDT |
| 2021-11-18 |
1.9774 USDT |
34,771.2010 |
1.9800 USDT |
1.8826 USDT |
2.0600 USDT |
1.9493 USDT |
| 2021-11-17 |
2.0779 USDT |
33,362.5924 |
2.1602 USDT |
2.0010 USDT |
2.1850 USDT |
2.0601 USDT |
| 2021-11-16 |
2.2521 USDT |
51,448.3806 |
2.3512 USDT |
2.1500 USDT |
2.4447 USDT |
2.1703 USDT |
| 2021-11-15 |
2.4278 USDT |
52,536.3718 |
2.4400 USDT |
2.3544 USDT |
2.5000 USDT |
2.4482 USDT |
| 2021-11-14 |
2.2658 USDT |
34,261.3586 |
2.2289 USDT |
2.2064 USDT |
2.3421 USDT |
2.2539 USDT |
| 2021-11-13 |
2.3257 USDT |
173,262.3511 |
2.4957 USDT |
2.0378 USDT |
2.5542 USDT |
2.2035 USDT |
| 2021-11-12 |
2.6981 USDT |
124,366.9880 |
2.8922 USDT |
2.4784 USDT |
2.9200 USDT |
2.5111 USDT |
| 2021-11-11 |
3.0482 USDT |
110,905.8730 |
2.9204 USDT |
2.8836 USDT |
3.2439 USDT |
2.8836 USDT |
| 2021-11-10 |
2.8922 USDT |
211,042.4431 |
2.6593 USDT |
2.6000 USDT |
3.2500 USDT |
3.1000 USDT |
| 2021-11-09 |
2.6988 USDT |
473,378.2695 |
2.4300 USDT |
2.4091 USDT |
2.9425 USDT |
2.6979 USDT |
| 2021-11-08 |
2.4572 USDT |
299,837.0805 |
2.2995 USDT |
2.2604 USDT |
2.7500 USDT |
2.4901 USDT |
| 2021-11-07 |
2.3412 USDT |
243,415.0917 |
2.3559 USDT |
2.2467 USDT |
2.4583 USDT |
2.3218 USDT |
| 2021-11-06 |
2.4873 USDT |
417,652.5418 |
2.1624 USDT |
2.1467 USDT |
2.7500 USDT |
2.5210 USDT |
| 2021-11-05 |
2.0652 USDT |
190,675.3867 |
2.0869 USDT |
2.0044 USDT |
2.1419 USDT |
2.0432 USDT |
| 2021-11-04 |
2.2413 USDT |
311,605.6690 |
2.1520 USDT |
2.0491 USDT |
2.5025 USDT |
2.0876 USDT |
| 2021-11-03 |
2.0593 USDT |
237,152.4735 |
2.0035 USDT |
1.9303 USDT |
2.1791 USDT |
2.1666 USDT |
| 2021-11-02 |
1.9724 USDT |
197,479.6449 |
1.9348 USDT |
1.9000 USDT |
2.0410 USDT |
1.9912 USDT |
| 2021-11-01 |
1.9859 USDT |
180,820.1477 |
1.9909 USDT |
1.9359 USDT |
2.0306 USDT |
1.9804 USDT |
| 2021-10-31 |
1.9823 USDT |
167,696.9757 |
1.9982 USDT |
1.9493 USDT |
2.0201 USDT |
1.9816 USDT |