Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0887 USDT |
3,712,559.9500 |
0.0853 USDT |
0.0822 USDT |
0.0945 USDT |
0.0848 USDT |
| 2024-09-13 |
0.0847 USDT |
6,238,180.4700 |
0.0797 USDT |
0.0767 USDT |
0.0942 USDT |
0.0844 USDT |
| 2024-09-12 |
0.0785 USDT |
16,422,073.0100 |
0.0603 USDT |
0.0595 USDT |
0.1034 USDT |
0.0795 USDT |
| 2024-09-11 |
0.0596 USDT |
1,222,955.6100 |
0.0609 USDT |
0.0582 USDT |
0.0612 USDT |
0.0603 USDT |
| 2024-09-10 |
0.0624 USDT |
1,485,557.9800 |
0.0624 USDT |
0.0610 USDT |
0.0642 USDT |
0.0634 USDT |
| 2024-09-09 |
0.0635 USDT |
2,537,663.2100 |
0.0642 USDT |
0.0604 USDT |
0.0667 USDT |
0.0650 USDT |
| 2024-09-08 |
0.0620 USDT |
748,082.9200 |
0.0622 USDT |
0.0608 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-09-07 |
0.0618 USDT |
871,465.7700 |
0.0589 USDT |
0.0586 USDT |
0.0648 USDT |
0.0621 USDT |
| 2024-09-06 |
0.0585 USDT |
1,212,302.3000 |
0.0583 USDT |
0.0569 USDT |
0.0608 USDT |
0.0589 USDT |
| 2024-09-05 |
0.0591 USDT |
831,543.7000 |
0.0588 USDT |
0.0578 USDT |
0.0607 USDT |
0.0585 USDT |
| 2024-09-04 |
0.0596 USDT |
2,072,964.9000 |
0.0624 USDT |
0.0575 USDT |
0.0626 USDT |
0.0588 USDT |
| 2024-09-03 |
0.0642 USDT |
1,337,099.9500 |
0.0644 USDT |
0.0606 USDT |
0.0682 USDT |
0.0617 USDT |
| 2024-09-02 |
0.0616 USDT |
1,715,832.5600 |
0.0635 USDT |
0.0602 USDT |
0.0635 USDT |
0.0622 USDT |
| 2024-09-01 |
0.0627 USDT |
1,642,933.0700 |
0.0622 USDT |
0.0609 USDT |
0.0659 USDT |
0.0635 USDT |
| 2024-08-31 |
0.0642 USDT |
728,071.6900 |
0.0653 USDT |
0.0617 USDT |
0.0665 USDT |
0.0626 USDT |
| 2024-08-30 |
0.0643 USDT |
1,722,988.0700 |
0.0665 USDT |
0.0616 USDT |
0.0671 USDT |
0.0648 USDT |
| 2024-08-29 |
0.0670 USDT |
2,418,574.0600 |
0.0661 USDT |
0.0640 USDT |
0.0700 USDT |
0.0666 USDT |
| 2024-08-28 |
0.0682 USDT |
1,466,379.5400 |
0.0672 USDT |
0.0659 USDT |
0.0714 USDT |
0.0676 USDT |
| 2024-08-27 |
0.0695 USDT |
1,675,395.7200 |
0.0709 USDT |
0.0668 USDT |
0.0723 USDT |
0.0671 USDT |
| 2024-08-26 |
0.0716 USDT |
1,423,850.6800 |
0.0744 USDT |
0.0695 USDT |
0.0744 USDT |
0.0710 USDT |
| 2024-08-25 |
0.0744 USDT |
1,570,405.3100 |
0.0754 USDT |
0.0722 USDT |
0.0769 USDT |
0.0739 USDT |
| 2024-08-24 |
0.0701 USDT |
3,767,144.5800 |
0.0642 USDT |
0.0629 USDT |
0.0785 USDT |
0.0760 USDT |
| 2024-08-23 |
0.0614 USDT |
4,364,785.3700 |
0.0586 USDT |
0.0580 USDT |
0.0666 USDT |
0.0645 USDT |
| 2024-08-22 |
0.0591 USDT |
1,616,929.3400 |
0.0618 USDT |
0.0572 USDT |
0.0625 USDT |
0.0585 USDT |
| 2024-08-21 |
0.0584 USDT |
2,212,443.1700 |
0.0607 USDT |
0.0561 USDT |
0.0609 USDT |
0.0601 USDT |
| 2024-08-20 |
0.0613 USDT |
2,766,575.2500 |
0.0590 USDT |
0.0590 USDT |
0.0642 USDT |
0.0607 USDT |
| 2024-08-19 |
0.0588 USDT |
2,067,156.4500 |
0.0622 USDT |
0.0550 USDT |
0.0625 USDT |
0.0585 USDT |
| 2024-08-18 |
0.0631 USDT |
630,520.7500 |
0.0635 USDT |
0.0618 USDT |
0.0644 USDT |
0.0619 USDT |
| 2024-08-17 |
0.0630 USDT |
1,104,316.1600 |
0.0650 USDT |
0.0610 USDT |
0.0667 USDT |
0.0625 USDT |
| 2024-08-16 |
0.0618 USDT |
2,470,990.2600 |
0.0614 USDT |
0.0592 USDT |
0.0651 USDT |
0.0622 USDT |
| 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 |