Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: DMTR-USDT
Date Price Volume Open Low High Close
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
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