Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0398 USDT |
5,982,487.9483 |
0.0394 USDT |
0.0382 USDT |
0.0422 USDT |
0.0396 USDT |
| 2023-12-08 |
0.0359 USDT |
8,078,853.1794 |
0.0338 USDT |
0.0330 USDT |
0.0405 USDT |
0.0399 USDT |
| 2023-12-07 |
0.0334 USDT |
7,589,027.8028 |
0.0331 USDT |
0.0318 USDT |
0.0355 USDT |
0.0331 USDT |
| 2023-12-06 |
0.0340 USDT |
6,756,674.7285 |
0.0344 USDT |
0.0327 USDT |
0.0353 USDT |
0.0338 USDT |
| 2023-12-05 |
0.0310 USDT |
13,175,002.9717 |
0.0303 USDT |
0.0289 USDT |
0.0338 USDT |
0.0337 USDT |
| 2023-12-04 |
0.0302 USDT |
11,266,129.2125 |
0.0295 USDT |
0.0293 USDT |
0.0313 USDT |
0.0301 USDT |
| 2023-12-03 |
0.0318 USDT |
6,938,986.7536 |
0.0319 USDT |
0.0300 USDT |
0.0335 USDT |
0.0304 USDT |
| 2023-12-02 |
0.0318 USDT |
6,528,767.0126 |
0.0329 USDT |
0.0308 USDT |
0.0330 USDT |
0.0320 USDT |
| 2023-12-01 |
0.0312 USDT |
7,965,784.8079 |
0.0303 USDT |
0.0294 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-11-30 |
0.0296 USDT |
5,308,554.1519 |
0.0298 USDT |
0.0287 USDT |
0.0307 USDT |
0.0300 USDT |
| 2023-11-29 |
0.0302 USDT |
6,975,984.7525 |
0.0294 USDT |
0.0280 USDT |
0.0325 USDT |
0.0306 USDT |
| 2023-11-28 |
0.0301 USDT |
11,604,704.8943 |
0.0309 USDT |
0.0287 USDT |
0.0320 USDT |
0.0299 USDT |
| 2023-11-27 |
0.0309 USDT |
9,735,777.4436 |
0.0329 USDT |
0.0293 USDT |
0.0341 USDT |
0.0308 USDT |
| 2023-11-26 |
0.0329 USDT |
3,785,598.6359 |
0.0331 USDT |
0.0315 USDT |
0.0343 USDT |
0.0324 USDT |
| 2023-11-25 |
0.0334 USDT |
10,957,283.4595 |
0.0351 USDT |
0.0319 USDT |
0.0361 USDT |
0.0329 USDT |
| 2023-11-24 |
0.0355 USDT |
6,980,845.1277 |
0.0342 USDT |
0.0334 USDT |
0.0379 USDT |
0.0356 USDT |
| 2023-11-23 |
0.0353 USDT |
5,354,180.7588 |
0.0372 USDT |
0.0332 USDT |
0.0383 USDT |
0.0343 USDT |
| 2023-11-22 |
0.0352 USDT |
7,674,160.4189 |
0.0314 USDT |
0.0314 USDT |
0.0374 USDT |
0.0372 USDT |
| 2023-11-21 |
0.0339 USDT |
10,013,317.0988 |
0.0368 USDT |
0.0304 USDT |
0.0370 USDT |
0.0314 USDT |
| 2023-11-20 |
0.0382 USDT |
9,480,014.5674 |
0.0375 USDT |
0.0360 USDT |
0.0404 USDT |
0.0368 USDT |
| 2023-11-19 |
0.0380 USDT |
6,761,031.9664 |
0.0366 USDT |
0.0356 USDT |
0.0398 USDT |
0.0373 USDT |
| 2023-11-18 |
0.0372 USDT |
5,027,409.6717 |
0.0387 USDT |
0.0351 USDT |
0.0388 USDT |
0.0376 USDT |
| 2023-11-17 |
0.0388 USDT |
7,960,548.7970 |
0.0404 USDT |
0.0359 USDT |
0.0425 USDT |
0.0384 USDT |
| 2023-11-16 |
0.0422 USDT |
6,783,907.1917 |
0.0451 USDT |
0.0388 USDT |
0.0454 USDT |
0.0404 USDT |
| 2023-11-15 |
0.0422 USDT |
11,728,851.3229 |
0.0360 USDT |
0.0356 USDT |
0.0465 USDT |
0.0443 USDT |
| 2023-11-14 |
0.0356 USDT |
4,990,706.2525 |
0.0350 USDT |
0.0339 USDT |
0.0374 USDT |
0.0360 USDT |
| 2023-11-13 |
0.0373 USDT |
8,992,363.0191 |
0.0403 USDT |
0.0344 USDT |
0.0405 USDT |
0.0350 USDT |
| 2023-11-12 |
0.0404 USDT |
2,157,609.1841 |
0.0403 USDT |
0.0391 USDT |
0.0414 USDT |
0.0406 USDT |
| 2023-11-11 |
0.0425 USDT |
4,357,034.6237 |
0.0413 USDT |
0.0407 USDT |
0.0438 USDT |
0.0416 USDT |
| 2023-11-10 |
0.0428 USDT |
8,993,661.2261 |
0.0450 USDT |
0.0400 USDT |
0.0478 USDT |
0.0415 USDT |
| 2023-11-09 |
0.0448 USDT |
9,866,906.5374 |
0.0405 USDT |
0.0405 USDT |
0.0485 USDT |
0.0438 USDT |
| 2023-11-08 |
0.0378 USDT |
5,386,186.5231 |
0.0360 USDT |
0.0355 USDT |
0.0404 USDT |
0.0396 USDT |
| 2023-11-07 |
0.0374 USDT |
4,324,471.2767 |
0.0367 USDT |
0.0358 USDT |
0.0399 USDT |
0.0363 USDT |
| 2023-11-06 |
0.0366 USDT |
6,910,589.4786 |
0.0381 USDT |
0.0350 USDT |
0.0382 USDT |
0.0362 USDT |
| 2023-11-05 |
0.0394 USDT |
3,930,457.5845 |
0.0382 USDT |
0.0371 USDT |
0.0413 USDT |
0.0386 USDT |
| 2023-11-04 |
0.0387 USDT |
4,811,703.3066 |
0.0408 USDT |
0.0369 USDT |
0.0419 USDT |
0.0376 USDT |
| 2023-11-03 |
0.0367 USDT |
7,757,832.3520 |
0.0373 USDT |
0.0340 USDT |
0.0420 USDT |
0.0418 USDT |
| 2023-11-02 |
0.0405 USDT |
6,235,243.3517 |
0.0410 USDT |
0.0364 USDT |
0.0439 USDT |
0.0368 USDT |
| 2023-11-01 |
0.0382 USDT |
11,356,387.2621 |
0.0347 USDT |
0.0341 USDT |
0.0410 USDT |
0.0403 USDT |
| 2023-10-31 |
0.0346 USDT |
3,586,012.7717 |
0.0344 USDT |
0.0340 USDT |
0.0359 USDT |
0.0342 USDT |
| 2023-10-30 |
0.0344 USDT |
4,959,555.6649 |
0.0361 USDT |
0.0315 USDT |
0.0366 USDT |
0.0324 USDT |
| 2023-10-29 |
0.0349 USDT |
4,103,646.7135 |
0.0336 USDT |
0.0332 USDT |
0.0365 USDT |
0.0361 USDT |
| 2023-10-28 |
0.0325 USDT |
8,846,365.7027 |
0.0298 USDT |
0.0293 USDT |
0.0345 USDT |
0.0335 USDT |
| 2023-10-27 |
0.0291 USDT |
9,440,010.6217 |
0.0254 USDT |
0.0249 USDT |
0.0328 USDT |
0.0297 USDT |
| 2023-10-26 |
0.0254 USDT |
6,721,330.9811 |
0.0278 USDT |
0.0237 USDT |
0.0281 USDT |
0.0252 USDT |
| 2023-10-25 |
0.0267 USDT |
9,951,518.0104 |
0.0262 USDT |
0.0243 USDT |
0.0291 USDT |
0.0276 USDT |
| 2023-10-24 |
0.0234 USDT |
10,493,254.1369 |
0.0251 USDT |
0.0220 USDT |
0.0253 USDT |
0.0238 USDT |
| 2023-10-23 |
0.0197 USDT |
15,876,377.0694 |
0.0160 USDT |
0.0158 USDT |
0.0237 USDT |
0.0223 USDT |
| 2023-10-22 |
0.0164 USDT |
2,948,138.8257 |
0.0158 USDT |
0.0158 USDT |
0.0170 USDT |
0.0161 USDT |
| 2023-10-21 |
0.0158 USDT |
2,511,126.0229 |
0.0155 USDT |
0.0150 USDT |
0.0166 USDT |
0.0161 USDT |