Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0620 USDT |
2,638,543.3300 |
0.0662 USDT |
0.0579 USDT |
0.0665 USDT |
0.0590 USDT |
| 2024-08-14 |
0.0655 USDT |
1,067,931.2600 |
0.0625 USDT |
0.0624 USDT |
0.0686 USDT |
0.0661 USDT |
| 2024-08-13 |
0.0610 USDT |
1,568,025.8100 |
0.0620 USDT |
0.0580 USDT |
0.0637 USDT |
0.0625 USDT |
| 2024-08-12 |
0.0624 USDT |
2,021,935.7700 |
0.0607 USDT |
0.0594 USDT |
0.0663 USDT |
0.0623 USDT |
| 2024-08-11 |
0.0634 USDT |
1,061,533.2900 |
0.0636 USDT |
0.0607 USDT |
0.0679 USDT |
0.0608 USDT |
| 2024-08-10 |
0.0661 USDT |
911,086.6600 |
0.0659 USDT |
0.0636 USDT |
0.0699 USDT |
0.0641 USDT |
| 2024-08-09 |
0.0661 USDT |
1,343,708.3700 |
0.0664 USDT |
0.0646 USDT |
0.0691 USDT |
0.0658 USDT |
| 2024-08-08 |
0.0605 USDT |
3,759,715.6700 |
0.0585 USDT |
0.0557 USDT |
0.0680 USDT |
0.0650 USDT |
| 2024-08-07 |
0.0626 USDT |
3,600,311.8600 |
0.0653 USDT |
0.0561 USDT |
0.0692 USDT |
0.0584 USDT |
| 2024-08-06 |
0.0664 USDT |
3,734,623.3900 |
0.0598 USDT |
0.0598 USDT |
0.0705 USDT |
0.0682 USDT |
| 2024-08-05 |
0.0590 USDT |
7,106,213.9500 |
0.0627 USDT |
0.0551 USDT |
0.0669 USDT |
0.0607 USDT |
| 2024-08-04 |
0.0650 USDT |
3,581,165.3700 |
0.0684 USDT |
0.0590 USDT |
0.0702 USDT |
0.0636 USDT |
| 2024-08-03 |
0.0703 USDT |
1,367,365.8500 |
0.0715 USDT |
0.0687 USDT |
0.0720 USDT |
0.0695 USDT |
| 2024-08-02 |
0.0749 USDT |
3,331,228.7500 |
0.0849 USDT |
0.0702 USDT |
0.0861 USDT |
0.0721 USDT |
| 2024-08-01 |
0.0799 USDT |
2,675,687.1500 |
0.0816 USDT |
0.0741 USDT |
0.0858 USDT |
0.0857 USDT |
| 2024-07-31 |
0.0875 USDT |
1,805,594.0800 |
0.0866 USDT |
0.0848 USDT |
0.0914 USDT |
0.0851 USDT |
| 2024-07-30 |
0.0877 USDT |
1,582,239.6200 |
0.0895 USDT |
0.0850 USDT |
0.0903 USDT |
0.0876 USDT |
| 2024-07-29 |
0.0924 USDT |
1,290,807.9300 |
0.0908 USDT |
0.0887 USDT |
0.0960 USDT |
0.0908 USDT |
| 2024-07-28 |
0.0897 USDT |
1,253,254.1400 |
0.0926 USDT |
0.0874 USDT |
0.0927 USDT |
0.0907 USDT |
| 2024-07-27 |
0.0932 USDT |
2,292,479.4000 |
0.0979 USDT |
0.0898 USDT |
0.0980 USDT |
0.0928 USDT |
| 2024-07-26 |
0.0980 USDT |
1,860,961.5500 |
0.0934 USDT |
0.0933 USDT |
0.1068 USDT |
0.0988 USDT |
| 2024-07-25 |
0.0954 USDT |
2,277,190.8600 |
0.1011 USDT |
0.0918 USDT |
0.1025 USDT |
0.0936 USDT |
| 2024-07-24 |
0.1020 USDT |
1,492,711.6900 |
0.0985 USDT |
0.0984 USDT |
0.1071 USDT |
0.1009 USDT |
| 2024-07-23 |
0.1019 USDT |
2,923,177.9500 |
0.0970 USDT |
0.0959 USDT |
0.1101 USDT |
0.0990 USDT |
| 2024-07-22 |
0.1002 USDT |
1,144,726.1900 |
0.1002 USDT |
0.0968 USDT |
0.1030 USDT |
0.1007 USDT |
| 2024-07-21 |
0.1009 USDT |
1,345,348.5100 |
0.1006 USDT |
0.0969 USDT |
0.1041 USDT |
0.1000 USDT |
| 2024-07-20 |
0.0967 USDT |
1,727,259.6200 |
0.0939 USDT |
0.0921 USDT |
0.1031 USDT |
0.1009 USDT |
| 2024-07-19 |
0.0895 USDT |
1,579,713.9200 |
0.0848 USDT |
0.0834 USDT |
0.0949 USDT |
0.0935 USDT |
| 2024-07-18 |
0.0839 USDT |
1,338,613.1700 |
0.0834 USDT |
0.0811 USDT |
0.0877 USDT |
0.0855 USDT |
| 2024-07-17 |
0.0879 USDT |
2,635,877.4700 |
0.0866 USDT |
0.0806 USDT |
0.0950 USDT |
0.0827 USDT |
| 2024-07-16 |
0.0861 USDT |
2,312,238.0800 |
0.0836 USDT |
0.0818 USDT |
0.0925 USDT |
0.0874 USDT |
| 2024-07-15 |
0.0817 USDT |
2,749,571.8800 |
0.0740 USDT |
0.0732 USDT |
0.0860 USDT |
0.0834 USDT |
| 2024-07-14 |
0.0741 USDT |
1,414,509.8000 |
0.0744 USDT |
0.0706 USDT |
0.0772 USDT |
0.0727 USDT |
| 2024-07-13 |
0.0745 USDT |
997,604.1200 |
0.0742 USDT |
0.0723 USDT |
0.0773 USDT |
0.0736 USDT |
| 2024-07-12 |
0.0727 USDT |
1,635,537.1000 |
0.0732 USDT |
0.0697 USDT |
0.0753 USDT |
0.0742 USDT |
| 2024-07-11 |
0.0756 USDT |
2,447,454.5900 |
0.0766 USDT |
0.0695 USDT |
0.0789 USDT |
0.0732 USDT |
| 2024-07-10 |
0.0804 USDT |
2,531,921.8500 |
0.0818 USDT |
0.0750 USDT |
0.0880 USDT |
0.0765 USDT |
| 2024-07-09 |
0.0808 USDT |
1,636,202.7300 |
0.0776 USDT |
0.0772 USDT |
0.0849 USDT |
0.0793 USDT |
| 2024-07-08 |
0.0730 USDT |
2,472,830.5900 |
0.0731 USDT |
0.0676 USDT |
0.0795 USDT |
0.0759 USDT |
| 2024-07-07 |
0.0779 USDT |
1,057,362.9500 |
0.0820 USDT |
0.0754 USDT |
0.0821 USDT |
0.0770 USDT |
| 2024-07-06 |
0.0783 USDT |
1,322,419.8400 |
0.0765 USDT |
0.0748 USDT |
0.0824 USDT |
0.0817 USDT |
| 2024-07-05 |
0.0725 USDT |
5,911,462.9673 |
0.0783 USDT |
0.0654 USDT |
0.0840 USDT |
0.0778 USDT |
| 2024-07-04 |
0.0804 USDT |
4,389,817.8400 |
0.0875 USDT |
0.0741 USDT |
0.0880 USDT |
0.0790 USDT |
| 2024-07-03 |
0.0901 USDT |
2,562,928.0600 |
0.0890 USDT |
0.0835 USDT |
0.0990 USDT |
0.0851 USDT |
| 2024-07-02 |
0.0890 USDT |
866,587.7200 |
0.0911 USDT |
0.0865 USDT |
0.0914 USDT |
0.0885 USDT |
| 2024-07-01 |
0.0966 USDT |
2,465,220.2600 |
0.1000 USDT |
0.0856 USDT |
0.1014 USDT |
0.0911 USDT |
| 2024-06-30 |
0.0960 USDT |
653,824.0400 |
0.0965 USDT |
0.0927 USDT |
0.0987 USDT |
0.0957 USDT |
| 2024-06-29 |
0.0995 USDT |
908,159.5300 |
0.0987 USDT |
0.0958 USDT |
0.1028 USDT |
0.0965 USDT |
| 2024-06-28 |
0.1016 USDT |
953,777.6100 |
0.1017 USDT |
0.0986 USDT |
0.1039 USDT |
0.0988 USDT |
| 2024-06-27 |
0.1080 USDT |
1,735,811.6000 |
0.1078 USDT |
0.1036 USDT |
0.1123 USDT |
0.1051 USDT |