Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0157 USDT |
4,113,342.3075 |
0.0165 USDT |
0.0150 USDT |
0.0169 USDT |
0.0156 USDT |
| 2023-10-19 |
0.0157 USDT |
4,116,505.8371 |
0.0158 USDT |
0.0149 USDT |
0.0167 USDT |
0.0165 USDT |
| 2023-10-18 |
0.0158 USDT |
1,801,937.2667 |
0.0159 USDT |
0.0155 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-10-17 |
0.0166 USDT |
4,946,363.8949 |
0.0177 USDT |
0.0159 USDT |
0.0180 USDT |
0.0159 USDT |
| 2023-10-16 |
0.0177 USDT |
2,962,317.3878 |
0.0175 USDT |
0.0172 USDT |
0.0183 USDT |
0.0175 USDT |
| 2023-10-15 |
0.0171 USDT |
2,168,477.9952 |
0.0173 USDT |
0.0166 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-10-14 |
0.0170 USDT |
2,576,886.2636 |
0.0165 USDT |
0.0165 USDT |
0.0177 USDT |
0.0171 USDT |
| 2023-10-13 |
0.0156 USDT |
5,317,400.7566 |
0.0154 USDT |
0.0146 USDT |
0.0169 USDT |
0.0160 USDT |
| 2023-10-12 |
0.0151 USDT |
2,446,152.9103 |
0.0153 USDT |
0.0147 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-10-11 |
0.0154 USDT |
4,473,440.9076 |
0.0164 USDT |
0.0146 USDT |
0.0165 USDT |
0.0147 USDT |
| 2023-10-10 |
0.0171 USDT |
7,717,972.0219 |
0.0178 USDT |
0.0160 USDT |
0.0186 USDT |
0.0164 USDT |
| 2023-10-09 |
0.0177 USDT |
3,727,742.3653 |
0.0178 USDT |
0.0176 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-10-08 |
0.0181 USDT |
1,123,616.9060 |
0.0183 USDT |
0.0178 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-10-07 |
0.0181 USDT |
2,155,337.0417 |
0.0179 USDT |
0.0176 USDT |
0.0189 USDT |
0.0181 USDT |
| 2023-10-06 |
0.0179 USDT |
2,087,681.2261 |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0179 USDT |
| 2023-10-05 |
0.0179 USDT |
2,773,698.4105 |
0.0184 USDT |
0.0176 USDT |
0.0185 USDT |
0.0177 USDT |
| 2023-10-04 |
0.0178 USDT |
2,398,748.0174 |
0.0177 USDT |
0.0172 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-10-03 |
0.0181 USDT |
1,940,300.3412 |
0.0183 USDT |
0.0174 USDT |
0.0188 USDT |
0.0177 USDT |
| 2023-10-02 |
0.0188 USDT |
6,082,050.7286 |
0.0205 USDT |
0.0177 USDT |
0.0210 USDT |
0.0182 USDT |
| 2023-10-01 |
0.0205 USDT |
6,628,449.2519 |
0.0187 USDT |
0.0186 USDT |
0.0230 USDT |
0.0199 USDT |
| 2023-09-30 |
0.0187 USDT |
5,289,712.6147 |
0.0172 USDT |
0.0172 USDT |
0.0207 USDT |
0.0193 USDT |
| 2023-09-29 |
0.0182 USDT |
2,929,407.6360 |
0.0186 USDT |
0.0173 USDT |
0.0194 USDT |
0.0173 USDT |
| 2023-09-28 |
0.0182 USDT |
3,198,955.4418 |
0.0179 USDT |
0.0175 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-09-27 |
0.0180 USDT |
2,432,624.3523 |
0.0177 USDT |
0.0176 USDT |
0.0184 USDT |
0.0178 USDT |
| 2023-09-26 |
0.0179 USDT |
2,803,489.3022 |
0.0190 USDT |
0.0172 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-09-25 |
0.0191 USDT |
2,873,283.6891 |
0.0191 USDT |
0.0188 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-09-24 |
0.0195 USDT |
1,409,618.7646 |
0.0200 USDT |
0.0191 USDT |
0.0203 USDT |
0.0194 USDT |
| 2023-09-23 |
0.0196 USDT |
1,667,995.6735 |
0.0191 USDT |
0.0190 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-09-22 |
0.0193 USDT |
1,116,071.9632 |
0.0195 USDT |
0.0190 USDT |
0.0196 USDT |
0.0191 USDT |
| 2023-09-21 |
0.0206 USDT |
4,620,099.3664 |
0.0210 USDT |
0.0190 USDT |
0.0220 USDT |
0.0196 USDT |
| 2023-09-20 |
0.0196 USDT |
5,016,232.8464 |
0.0177 USDT |
0.0177 USDT |
0.0208 USDT |
0.0198 USDT |
| 2023-09-19 |
0.0179 USDT |
3,031,975.1136 |
0.0186 USDT |
0.0171 USDT |
0.0187 USDT |
0.0175 USDT |
| 2023-09-18 |
0.0176 USDT |
2,369,401.6484 |
0.0168 USDT |
0.0167 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-09-17 |
0.0172 USDT |
910,647.6297 |
0.0173 USDT |
0.0170 USDT |
0.0175 USDT |
0.0172 USDT |
| 2023-09-16 |
0.0172 USDT |
1,868,962.5140 |
0.0171 USDT |
0.0167 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-09-15 |
0.0177 USDT |
4,468,693.9414 |
0.0172 USDT |
0.0168 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-09-14 |
0.0163 USDT |
5,585,015.1195 |
0.0164 USDT |
0.0157 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-09-13 |
0.0166 USDT |
5,077,619.8220 |
0.0175 USDT |
0.0161 USDT |
0.0176 USDT |
0.0164 USDT |
| 2023-09-12 |
0.0175 USDT |
2,726,344.8750 |
0.0175 USDT |
0.0170 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-09-11 |
0.0167 USDT |
5,077,774.9862 |
0.0175 USDT |
0.0158 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-09-10 |
0.0177 USDT |
2,093,209.7983 |
0.0181 USDT |
0.0170 USDT |
0.0187 USDT |
0.0175 USDT |
| 2023-09-09 |
0.0179 USDT |
1,234,089.5613 |
0.0179 USDT |
0.0176 USDT |
0.0183 USDT |
0.0181 USDT |
| 2023-09-08 |
0.0180 USDT |
2,425,937.0919 |
0.0184 USDT |
0.0176 USDT |
0.0186 USDT |
0.0179 USDT |
| 2023-09-07 |
0.0184 USDT |
2,099,135.4933 |
0.0183 USDT |
0.0180 USDT |
0.0187 USDT |
0.0184 USDT |
| 2023-09-06 |
0.0188 USDT |
2,785,017.7235 |
0.0195 USDT |
0.0181 USDT |
0.0197 USDT |
0.0183 USDT |
| 2023-09-05 |
0.0200 USDT |
3,859,523.1370 |
0.0198 USDT |
0.0193 USDT |
0.0209 USDT |
0.0197 USDT |
| 2023-09-04 |
0.0192 USDT |
2,202,429.1912 |
0.0189 USDT |
0.0187 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-09-03 |
0.0191 USDT |
2,116,083.7299 |
0.0196 USDT |
0.0185 USDT |
0.0199 USDT |
0.0189 USDT |
| 2023-09-02 |
0.0189 USDT |
1,449,772.4421 |
0.0193 USDT |
0.0185 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-09-01 |
0.0190 USDT |
2,828,544.2697 |
0.0193 USDT |
0.0181 USDT |
0.0200 USDT |
0.0188 USDT |