Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-09 |
0.0369 USDT |
6,360,510.4961 |
0.0383 USDT |
0.0344 USDT |
0.0391 USDT |
0.0353 USDT |
| 2024-01-08 |
0.0364 USDT |
9,120,696.0074 |
0.0374 USDT |
0.0348 USDT |
0.0400 USDT |
0.0391 USDT |
| 2024-01-07 |
0.0390 USDT |
5,895,342.1886 |
0.0368 USDT |
0.0367 USDT |
0.0418 USDT |
0.0388 USDT |
| 2024-01-06 |
0.0374 USDT |
5,454,097.3732 |
0.0386 USDT |
0.0359 USDT |
0.0391 USDT |
0.0366 USDT |
| 2024-01-05 |
0.0411 USDT |
6,236,659.0236 |
0.0418 USDT |
0.0380 USDT |
0.0452 USDT |
0.0385 USDT |
| 2024-01-04 |
0.0435 USDT |
5,452,585.9115 |
0.0461 USDT |
0.0417 USDT |
0.0468 USDT |
0.0424 USDT |
| 2024-01-03 |
0.0418 USDT |
9,964,594.9622 |
0.0435 USDT |
0.0388 USDT |
0.0464 USDT |
0.0428 USDT |
| 2024-01-02 |
0.0449 USDT |
23,745,035.8153 |
0.0401 USDT |
0.0399 USDT |
0.0516 USDT |
0.0431 USDT |
| 2024-01-01 |
0.0350 USDT |
10,100,917.7437 |
0.0329 USDT |
0.0326 USDT |
0.0387 USDT |
0.0355 USDT |
| 2023-12-31 |
0.0321 USDT |
2,005,559.7854 |
0.0324 USDT |
0.0317 USDT |
0.0325 USDT |
0.0322 USDT |
| 2023-12-30 |
0.0319 USDT |
2,479,535.9243 |
0.0320 USDT |
0.0315 USDT |
0.0327 USDT |
0.0318 USDT |
| 2023-12-29 |
0.0324 USDT |
3,249,287.8103 |
0.0317 USDT |
0.0315 USDT |
0.0334 USDT |
0.0322 USDT |
| 2023-12-28 |
0.0320 USDT |
7,466,154.2804 |
0.0331 USDT |
0.0310 USDT |
0.0339 USDT |
0.0318 USDT |
| 2023-12-27 |
0.0327 USDT |
5,511,546.8986 |
0.0320 USDT |
0.0313 USDT |
0.0340 USDT |
0.0331 USDT |
| 2023-12-26 |
0.0318 USDT |
8,313,176.3702 |
0.0306 USDT |
0.0297 USDT |
0.0345 USDT |
0.0322 USDT |
| 2023-12-25 |
0.0305 USDT |
6,225,842.9128 |
0.0311 USDT |
0.0293 USDT |
0.0317 USDT |
0.0306 USDT |
| 2023-12-24 |
0.0315 USDT |
6,725,017.6913 |
0.0335 USDT |
0.0302 USDT |
0.0335 USDT |
0.0317 USDT |
| 2023-12-23 |
0.0332 USDT |
2,736,706.0585 |
0.0347 USDT |
0.0325 USDT |
0.0348 USDT |
0.0330 USDT |
| 2023-12-22 |
0.0345 USDT |
3,759,635.0161 |
0.0353 USDT |
0.0336 USDT |
0.0356 USDT |
0.0349 USDT |
| 2023-12-21 |
0.0332 USDT |
3,918,221.7376 |
0.0325 USDT |
0.0317 USDT |
0.0344 USDT |
0.0341 USDT |
| 2023-12-20 |
0.0329 USDT |
5,838,564.4699 |
0.0317 USDT |
0.0314 USDT |
0.0343 USDT |
0.0328 USDT |
| 2023-12-19 |
0.0328 USDT |
5,198,971.8056 |
0.0327 USDT |
0.0312 USDT |
0.0346 USDT |
0.0320 USDT |
| 2023-12-18 |
0.0306 USDT |
6,464,132.0607 |
0.0303 USDT |
0.0296 USDT |
0.0327 USDT |
0.0325 USDT |
| 2023-12-17 |
0.0317 USDT |
8,729,700.4477 |
0.0324 USDT |
0.0301 USDT |
0.0340 USDT |
0.0306 USDT |
| 2023-12-16 |
0.0336 USDT |
8,767,965.0228 |
0.0353 USDT |
0.0321 USDT |
0.0360 USDT |
0.0324 USDT |
| 2023-12-15 |
0.0363 USDT |
7,248,743.6229 |
0.0387 USDT |
0.0340 USDT |
0.0394 USDT |
0.0353 USDT |
| 2023-12-14 |
0.0381 USDT |
7,467,854.8967 |
0.0390 USDT |
0.0365 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-12-13 |
0.0371 USDT |
10,182,047.0754 |
0.0355 USDT |
0.0333 USDT |
0.0413 USDT |
0.0400 USDT |
| 2023-12-12 |
0.0359 USDT |
10,443,782.9713 |
0.0397 USDT |
0.0344 USDT |
0.0404 USDT |
0.0346 USDT |
| 2023-12-11 |
0.0385 USDT |
16,482,186.2809 |
0.0435 USDT |
0.0350 USDT |
0.0436 USDT |
0.0398 USDT |
| 2023-12-10 |
0.0378 USDT |
4,515,139.1067 |
0.0390 USDT |
0.0356 USDT |
0.0410 USDT |
0.0391 USDT |