Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0520 USDT |
9,766,398.7556 |
0.0526 USDT |
0.0490 USDT |
0.0566 USDT |
0.0506 USDT |
| 2024-02-27 |
0.0504 USDT |
15,903,554.1592 |
0.0440 USDT |
0.0425 USDT |
0.0605 USDT |
0.0486 USDT |
| 2024-02-26 |
0.0404 USDT |
6,337,620.9877 |
0.0404 USDT |
0.0382 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-02-25 |
0.0401 USDT |
3,267,756.0125 |
0.0392 USDT |
0.0390 USDT |
0.0410 USDT |
0.0398 USDT |
| 2024-02-24 |
0.0372 USDT |
4,289,517.9497 |
0.0361 USDT |
0.0354 USDT |
0.0398 USDT |
0.0396 USDT |
| 2024-02-23 |
0.0371 USDT |
5,024,855.3593 |
0.0373 USDT |
0.0362 USDT |
0.0382 USDT |
0.0368 USDT |
| 2024-02-22 |
0.0377 USDT |
5,978,227.5914 |
0.0380 USDT |
0.0367 USDT |
0.0391 USDT |
0.0372 USDT |
| 2024-02-21 |
0.0378 USDT |
6,553,496.1297 |
0.0397 USDT |
0.0365 USDT |
0.0398 USDT |
0.0378 USDT |
| 2024-02-20 |
0.0397 USDT |
7,569,689.0281 |
0.0399 USDT |
0.0380 USDT |
0.0410 USDT |
0.0391 USDT |
| 2024-02-19 |
0.0407 USDT |
12,762,502.2328 |
0.0420 USDT |
0.0377 USDT |
0.0443 USDT |
0.0403 USDT |
| 2024-02-18 |
0.0381 USDT |
6,812,092.3804 |
0.0368 USDT |
0.0360 USDT |
0.0398 USDT |
0.0395 USDT |
| 2024-02-17 |
0.0361 USDT |
5,066,512.1050 |
0.0370 USDT |
0.0349 USDT |
0.0371 USDT |
0.0368 USDT |
| 2024-02-16 |
0.0372 USDT |
9,573,480.9327 |
0.0391 USDT |
0.0345 USDT |
0.0396 USDT |
0.0367 USDT |
| 2024-02-15 |
0.0400 USDT |
5,248,560.8787 |
0.0403 USDT |
0.0383 USDT |
0.0413 USDT |
0.0385 USDT |
| 2024-02-14 |
0.0396 USDT |
5,243,365.8921 |
0.0379 USDT |
0.0372 USDT |
0.0433 USDT |
0.0405 USDT |
| 2024-02-13 |
0.0382 USDT |
5,252,983.1586 |
0.0389 USDT |
0.0372 USDT |
0.0396 USDT |
0.0381 USDT |
| 2024-02-12 |
0.0382 USDT |
4,839,285.9811 |
0.0390 USDT |
0.0370 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-02-11 |
0.0395 USDT |
3,380,763.6712 |
0.0400 USDT |
0.0381 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-02-10 |
0.0391 USDT |
4,972,212.2321 |
0.0405 USDT |
0.0370 USDT |
0.0413 USDT |
0.0405 USDT |
| 2024-02-09 |
0.0359 USDT |
2,895,344.4774 |
0.0351 USDT |
0.0348 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-02-08 |
0.0353 USDT |
2,787,576.7889 |
0.0362 USDT |
0.0340 USDT |
0.0366 USDT |
0.0351 USDT |
| 2024-02-07 |
0.0351 USDT |
3,323,774.7128 |
0.0346 USDT |
0.0339 USDT |
0.0371 USDT |
0.0360 USDT |
| 2024-02-06 |
0.0349 USDT |
3,279,510.5095 |
0.0354 USDT |
0.0341 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-02-05 |
0.0357 USDT |
2,855,621.0447 |
0.0359 USDT |
0.0345 USDT |
0.0371 USDT |
0.0354 USDT |
| 2024-02-04 |
0.0350 USDT |
2,726,967.3358 |
0.0342 USDT |
0.0335 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-02-03 |
0.0348 USDT |
1,996,640.4300 |
0.0354 USDT |
0.0339 USDT |
0.0363 USDT |
0.0342 USDT |
| 2024-02-02 |
0.0360 USDT |
1,938,397.1691 |
0.0352 USDT |
0.0350 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-02-01 |
0.0353 USDT |
3,751,410.5385 |
0.0362 USDT |
0.0346 USDT |
0.0368 USDT |
0.0348 USDT |
| 2024-01-31 |
0.0362 USDT |
3,044,699.0300 |
0.0362 USDT |
0.0350 USDT |
0.0380 USDT |
0.0365 USDT |
| 2024-01-30 |
0.0369 USDT |
2,771,591.5108 |
0.0371 USDT |
0.0364 USDT |
0.0378 USDT |
0.0366 USDT |
| 2024-01-29 |
0.0372 USDT |
1,774,519.0075 |
0.0373 USDT |
0.0363 USDT |
0.0380 USDT |
0.0369 USDT |
| 2024-01-28 |
0.0370 USDT |
3,596,781.1679 |
0.0380 USDT |
0.0357 USDT |
0.0384 USDT |
0.0371 USDT |
| 2024-01-27 |
0.0366 USDT |
2,338,156.7940 |
0.0371 USDT |
0.0354 USDT |
0.0376 USDT |
0.0367 USDT |
| 2024-01-26 |
0.0363 USDT |
2,990,200.6159 |
0.0341 USDT |
0.0340 USDT |
0.0381 USDT |
0.0368 USDT |
| 2024-01-25 |
0.0341 USDT |
2,416,092.9590 |
0.0346 USDT |
0.0331 USDT |
0.0347 USDT |
0.0338 USDT |
| 2024-01-24 |
0.0344 USDT |
2,334,680.7205 |
0.0343 USDT |
0.0335 USDT |
0.0350 USDT |
0.0344 USDT |
| 2024-01-23 |
0.0332 USDT |
6,670,984.7067 |
0.0334 USDT |
0.0316 USDT |
0.0348 USDT |
0.0338 USDT |
| 2024-01-22 |
0.0345 USDT |
5,930,389.8888 |
0.0335 USDT |
0.0330 USDT |
0.0362 USDT |
0.0333 USDT |
| 2024-01-21 |
0.0341 USDT |
4,071,303.0463 |
0.0355 USDT |
0.0327 USDT |
0.0362 USDT |
0.0336 USDT |
| 2024-01-20 |
0.0357 USDT |
4,178,181.2109 |
0.0347 USDT |
0.0344 USDT |
0.0372 USDT |
0.0356 USDT |
| 2024-01-19 |
0.0345 USDT |
7,864,485.7657 |
0.0327 USDT |
0.0327 USDT |
0.0362 USDT |
0.0343 USDT |
| 2024-01-18 |
0.0346 USDT |
7,652,381.4801 |
0.0359 USDT |
0.0318 USDT |
0.0377 USDT |
0.0321 USDT |
| 2024-01-17 |
0.0360 USDT |
5,087,435.9939 |
0.0367 USDT |
0.0348 USDT |
0.0371 USDT |
0.0355 USDT |
| 2024-01-16 |
0.0368 USDT |
11,433,790.8228 |
0.0346 USDT |
0.0343 USDT |
0.0400 USDT |
0.0368 USDT |
| 2024-01-15 |
0.0342 USDT |
4,047,742.2791 |
0.0338 USDT |
0.0336 USDT |
0.0353 USDT |
0.0348 USDT |
| 2024-01-14 |
0.0344 USDT |
5,380,239.3878 |
0.0353 USDT |
0.0336 USDT |
0.0356 USDT |
0.0339 USDT |
| 2024-01-13 |
0.0347 USDT |
3,919,601.7162 |
0.0351 USDT |
0.0340 USDT |
0.0353 USDT |
0.0345 USDT |
| 2024-01-12 |
0.0358 USDT |
9,695,073.7860 |
0.0376 USDT |
0.0338 USDT |
0.0383 USDT |
0.0344 USDT |
| 2024-01-11 |
0.0371 USDT |
7,856,596.6230 |
0.0354 USDT |
0.0343 USDT |
0.0407 USDT |
0.0386 USDT |
| 2024-01-10 |
0.0351 USDT |
10,805,369.5343 |
0.0359 USDT |
0.0335 USDT |
0.0372 USDT |
0.0358 USDT |