Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.1147 USDT |
2,587,335.4500 |
0.1170 USDT |
0.1079 USDT |
0.1250 USDT |
0.1080 USDT |
| 2024-06-25 |
0.1047 USDT |
2,805,559.2700 |
0.0912 USDT |
0.0907 USDT |
0.1200 USDT |
0.1156 USDT |
| 2024-06-24 |
0.0878 USDT |
4,090,769.6900 |
0.0805 USDT |
0.0776 USDT |
0.0987 USDT |
0.0900 USDT |
| 2024-06-23 |
0.0837 USDT |
1,672,417.0900 |
0.0860 USDT |
0.0793 USDT |
0.0884 USDT |
0.0810 USDT |
| 2024-06-22 |
0.0849 USDT |
1,722,283.5500 |
0.0845 USDT |
0.0804 USDT |
0.0881 USDT |
0.0871 USDT |
| 2024-06-21 |
0.0924 USDT |
2,376,185.2300 |
0.1019 USDT |
0.0841 USDT |
0.1019 USDT |
0.0891 USDT |
| 2024-06-20 |
0.1035 USDT |
1,693,893.0500 |
0.1038 USDT |
0.1007 USDT |
0.1090 USDT |
0.1029 USDT |
| 2024-06-19 |
0.0990 USDT |
1,679,461.4500 |
0.0944 USDT |
0.0933 USDT |
0.1096 USDT |
0.1038 USDT |
| 2024-06-18 |
0.0995 USDT |
3,330,443.4400 |
0.1124 USDT |
0.0922 USDT |
0.1124 USDT |
0.0985 USDT |
| 2024-06-17 |
0.1168 USDT |
1,983,630.4600 |
0.1292 USDT |
0.1093 USDT |
0.1307 USDT |
0.1173 USDT |
| 2024-06-16 |
0.1276 USDT |
734,612.9800 |
0.1255 USDT |
0.1237 USDT |
0.1330 USDT |
0.1292 USDT |
| 2024-06-15 |
0.1377 USDT |
2,978,001.3700 |
0.1425 USDT |
0.1287 USDT |
0.1489 USDT |
0.1300 USDT |
| 2024-06-14 |
0.1215 USDT |
4,911,139.4800 |
0.1096 USDT |
0.1093 USDT |
0.1321 USDT |
0.1215 USDT |
| 2024-06-13 |
0.1066 USDT |
1,438,296.3300 |
0.1123 USDT |
0.1001 USDT |
0.1131 USDT |
0.1015 USDT |
| 2024-06-12 |
0.1006 USDT |
2,093,984.5200 |
0.0951 USDT |
0.0919 USDT |
0.1093 USDT |
0.1040 USDT |
| 2024-06-11 |
0.0976 USDT |
1,886,451.9271 |
0.1029 USDT |
0.0934 USDT |
0.1036 USDT |
0.0961 USDT |
| 2024-06-10 |
0.1032 USDT |
1,351,529.1600 |
0.1083 USDT |
0.0994 USDT |
0.1091 USDT |
0.1042 USDT |
| 2024-06-09 |
0.1083 USDT |
799,887.4800 |
0.1090 USDT |
0.1061 USDT |
0.1099 USDT |
0.1087 USDT |
| 2024-06-08 |
0.1114 USDT |
1,481,912.5600 |
0.1159 USDT |
0.1056 USDT |
0.1173 USDT |
0.1087 USDT |
| 2024-06-07 |
0.1191 USDT |
1,990,232.3900 |
0.1203 USDT |
0.1122 USDT |
0.1249 USDT |
0.1144 USDT |