Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
2.0552 USDT |
234,865.5812 |
2.1630 USDT |
1.9501 USDT |
2.1908 USDT |
2.0072 USDT |
| 2021-10-29 |
2.1260 USDT |
207,314.8365 |
2.1303 USDT |
2.0188 USDT |
2.1742 USDT |
2.1742 USDT |
| 2021-10-28 |
2.1519 USDT |
192,163.1964 |
2.1250 USDT |
2.1029 USDT |
2.2207 USDT |
2.1478 USDT |
| 2021-10-27 |
2.1902 USDT |
197,713.7929 |
2.2115 USDT |
2.0614 USDT |
2.2311 USDT |
2.1291 USDT |
| 2021-10-26 |
2.3101 USDT |
214,586.6927 |
2.3108 USDT |
2.2164 USDT |
2.4389 USDT |
2.2283 USDT |
| 2021-10-25 |
2.3426 USDT |
203,878.6762 |
2.3222 USDT |
2.2604 USDT |
2.4147 USDT |
2.3050 USDT |
| 2021-10-24 |
2.4140 USDT |
195,431.7956 |
2.4995 USDT |
2.2706 USDT |
2.5438 USDT |
2.3328 USDT |
| 2021-10-23 |
2.4078 USDT |
207,226.8630 |
2.3696 USDT |
2.3191 USDT |
2.5356 USDT |
2.5169 USDT |
| 2021-10-22 |
2.5836 USDT |
331,789.8432 |
2.5704 USDT |
2.3462 USDT |
2.7520 USDT |
2.3906 USDT |
| 2021-10-21 |
2.5400 USDT |
248,504.7625 |
2.5056 USDT |
2.4397 USDT |
2.5991 USDT |
2.5175 USDT |
| 2021-10-20 |
2.4510 USDT |
195,898.5386 |
2.4857 USDT |
2.3703 USDT |
2.5105 USDT |
2.4910 USDT |
| 2021-10-19 |
2.3191 USDT |
206,835.9023 |
2.3096 USDT |
2.2435 USDT |
2.3960 USDT |
2.3913 USDT |
| 2021-10-18 |
2.2557 USDT |
273,362.2431 |
2.1325 USDT |
2.1325 USDT |
2.6000 USDT |
2.5502 USDT |
| 2021-10-17 |
2.3662 USDT |
292,857.2916 |
2.4448 USDT |
2.1120 USDT |
2.4766 USDT |
2.1420 USDT |
| 2021-10-16 |
2.5266 USDT |
214,487.8259 |
2.3840 USDT |
2.3840 USDT |
2.6450 USDT |
2.4424 USDT |
| 2021-10-15 |
2.6494 USDT |
374,997.8301 |
2.8012 USDT |
2.2164 USDT |
2.8310 USDT |
2.3200 USDT |
| 2021-10-14 |
2.8745 USDT |
390,951.7043 |
3.0430 USDT |
2.7312 USDT |
3.0915 USDT |
2.7608 USDT |
| 2021-10-13 |
2.9779 USDT |
442,306.9829 |
2.6877 USDT |
2.6877 USDT |
3.2132 USDT |
3.0516 USDT |
| 2021-10-12 |
2.5855 USDT |
373,946.7828 |
2.4764 USDT |
2.4397 USDT |
2.8001 USDT |
2.6444 USDT |
| 2021-10-11 |
2.4627 USDT |
290,100.0024 |
2.5004 USDT |
2.3703 USDT |
2.5221 USDT |
2.4905 USDT |
| 2021-10-10 |
2.6018 USDT |
288,381.4634 |
2.5974 USDT |
2.5000 USDT |
2.7136 USDT |
2.5008 USDT |
| 2021-10-09 |
2.7098 USDT |
275,974.1605 |
2.6888 USDT |
2.6218 USDT |
2.7956 USDT |
2.6619 USDT |
| 2021-10-08 |
2.6759 USDT |
199,850.6486 |
2.6894 USDT |
2.5765 USDT |
3.0132 USDT |
2.7373 USDT |
| 2021-10-07 |
2.8121 USDT |
140,679.6572 |
2.8892 USDT |
2.5662 USDT |
2.9277 USDT |
2.6921 USDT |
| 2021-10-06 |
2.8992 USDT |
132,836.1265 |
3.0004 USDT |
2.7447 USDT |
3.0432 USDT |
2.8713 USDT |
| 2021-10-05 |
2.9697 USDT |
203,773.0328 |
2.7758 USDT |
2.5662 USDT |
3.3540 USDT |
2.9432 USDT |
| 2021-10-04 |
2.8621 USDT |
188,445.2156 |
3.0561 USDT |
2.5269 USDT |
3.0739 USDT |
2.7355 USDT |
| 2021-10-03 |
3.0216 USDT |
186,518.0427 |
3.0551 USDT |
2.8881 USDT |
3.0706 USDT |
3.0252 USDT |
| 2021-10-02 |
2.9307 USDT |
302,093.2784 |
3.2526 USDT |
2.4800 USDT |
3.2863 USDT |
3.0528 USDT |
| 2021-10-01 |
3.4672 USDT |
137,488.7967 |
3.4650 USDT |
3.1928 USDT |
3.7840 USDT |
3.2657 USDT |
| 2021-09-30 |
3.6586 USDT |
156,272.5424 |
3.3015 USDT |
3.2840 USDT |
4.0920 USDT |
3.3886 USDT |
| 2021-09-29 |
3.2701 USDT |
99,872.2329 |
3.2528 USDT |
3.1542 USDT |
3.3815 USDT |
3.3808 USDT |
| 2021-09-28 |
3.2356 USDT |
114,570.3676 |
3.2619 USDT |
3.1300 USDT |
3.3356 USDT |
3.2511 USDT |
| 2021-09-27 |
3.2492 USDT |
145,831.4885 |
3.2575 USDT |
3.0056 USDT |
3.4335 USDT |
3.2539 USDT |
| 2021-09-26 |
3.2725 USDT |
41,447.5994 |
3.2967 USDT |
3.1928 USDT |
3.3875 USDT |
3.2630 USDT |
| 2021-09-25 |
3.3685 USDT |
37,715.6684 |
3.1990 USDT |
3.1903 USDT |
3.6091 USDT |
3.3184 USDT |
| 2021-09-24 |
3.5917 USDT |
104,387.9337 |
4.1353 USDT |
3.2079 USDT |
4.1353 USDT |
3.2895 USDT |
| 2021-09-23 |
4.0160 USDT |
461,348.5845 |
4.8833 USDT |
3.0550 USDT |
5.2000 USDT |
3.9662 USDT |
| 2021-09-22 |
4.8772 USDT |
1,426,614.9922 |
1.2000 USDT |
1.2000 USDT |
11.8000 USDT |
5.1315 USDT |