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