Identifier on Bittrex: DMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0040 USDT |
207,202.2592 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2022-01-05 |
0.0046 USDT |
97,258.2706 |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2022-01-04 |
0.0048 USDT |
69,850.1807 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-01-03 |
0.0049 USDT |
49,756.2295 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-01-02 |
0.0050 USDT |
23,167.7407 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-01-01 |
0.0051 USDT |
15,812.5438 |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2021-12-31 |
0.0052 USDT |
126,397.8207 |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0050 USDT |
| 2021-12-30 |
0.0053 USDT |
83,044.9404 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2021-12-29 |
0.0057 USDT |
111,805.2830 |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2021-12-28 |
0.0060 USDT |
19,243.0644 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2021-12-27 |
0.0066 USDT |
217,271.1697 |
0.0081 USDT |
0.0061 USDT |
0.0081 USDT |
0.0062 USDT |
| 2021-12-26 |
0.0081 USDT |
12,824.6681 |
0.0083 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2021-12-25 |
0.0088 USDT |
8,706.0198 |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-12-24 |
0.0088 USDT |
6,622.7667 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2021-12-23 |
0.0089 USDT |
30,447.2623 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2021-12-22 |
0.0090 USDT |
84,265.6099 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2021-12-21 |
0.0093 USDT |
46,581.2270 |
0.0094 USDT |
0.0091 USDT |
0.0094 USDT |
0.0091 USDT |
| 2021-12-20 |
0.0094 USDT |
96,981.1377 |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2021-12-19 |
0.0094 USDT |
72,394.4545 |
0.0096 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2021-12-18 |
0.0096 USDT |
49,100.2088 |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0096 USDT |
| 2021-12-17 |
0.0096 USDT |
140,904.6944 |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2021-12-16 |
0.0097 USDT |
235,836.8346 |
0.0101 USDT |
0.0096 USDT |
0.0101 USDT |
0.0098 USDT |
| 2021-12-15 |
0.0102 USDT |
57,917.7082 |
0.0105 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2021-12-14 |
0.0105 USDT |
90,639.6777 |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-12-13 |
0.0104 USDT |
135,699.5183 |
0.0100 USDT |
0.0100 USDT |
0.0115 USDT |
0.0106 USDT |
| 2021-12-12 |
0.0100 USDT |
117,291.2900 |
0.0102 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2021-12-11 |
0.0096 USDT |
171,437.0909 |
0.0109 USDT |
0.0054 USDT |
0.0110 USDT |
0.0101 USDT |
| 2021-12-10 |
0.0109 USDT |
99,793.1216 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2021-12-09 |
0.0111 USDT |
86,567.6776 |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0110 USDT |
| 2021-12-08 |
0.0115 USDT |
44,455.6227 |
0.0115 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2021-12-07 |
0.0120 USDT |
73,394.3851 |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0118 USDT |
| 2021-12-06 |
0.0122 USDT |
55,010.5329 |
0.0123 USDT |
0.0119 USDT |
0.0124 USDT |
0.0124 USDT |
| 2021-12-05 |
0.0125 USDT |
29,512.8904 |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0125 USDT |
| 2021-12-04 |
0.0130 USDT |
161,037.5945 |
0.0154 USDT |
0.0110 USDT |
0.0156 USDT |
0.0127 USDT |
| 2021-12-03 |
0.0178 USDT |
129,910.3260 |
0.0179 USDT |
0.0148 USDT |
0.0194 USDT |
0.0166 USDT |
| 2021-12-02 |
0.0212 USDT |
249,740.6881 |
0.0237 USDT |
0.0175 USDT |
0.0237 USDT |
0.0182 USDT |
| 2021-12-01 |
0.0267 USDT |
182,914.9211 |
0.0282 USDT |
0.0233 USDT |
0.0284 USDT |
0.0237 USDT |
| 2021-11-30 |
0.0319 USDT |
241,194.4091 |
0.0444 USDT |
0.0244 USDT |
0.0444 USDT |
0.0282 USDT |
| 2021-11-29 |
0.0527 USDT |
28,878.0261 |
0.0581 USDT |
0.0428 USDT |
0.0583 USDT |
0.0454 USDT |
| 2021-11-28 |
0.0586 USDT |
38,427.1841 |
0.0603 USDT |
0.0576 USDT |
0.0603 USDT |
0.0580 USDT |
| 2021-11-27 |
0.0606 USDT |
34,891.9880 |
0.0611 USDT |
0.0590 USDT |
0.0615 USDT |
0.0603 USDT |
| 2021-11-26 |
0.0745 USDT |
137,474.6066 |
0.0903 USDT |
0.0597 USDT |
0.0909 USDT |
0.0696 USDT |
| 2021-11-25 |
0.0901 USDT |
184,041.1889 |
0.0937 USDT |
0.0879 USDT |
0.0943 USDT |
0.0904 USDT |
| 2021-11-24 |
0.0965 USDT |
43,982.0477 |
0.0999 USDT |
0.0937 USDT |
0.1000 USDT |
0.0943 USDT |
| 2021-11-23 |
0.1009 USDT |
91,731.8282 |
0.1010 USDT |
0.0996 USDT |
0.1022 USDT |
0.0996 USDT |
| 2021-11-22 |
0.1072 USDT |
952,803.1804 |
0.1097 USDT |
0.1015 USDT |
0.1097 USDT |
0.1015 USDT |
| 2021-11-21 |
0.1110 USDT |
25,736.6294 |
0.1119 USDT |
0.1103 USDT |
0.1119 USDT |
0.1113 USDT |
| 2021-11-20 |
0.1127 USDT |
13,600.9956 |
0.1137 USDT |
0.1110 USDT |
0.1137 USDT |
0.1110 USDT |
| 2021-11-19 |
0.1138 USDT |
119,675.3451 |
0.1128 USDT |
0.1012 USDT |
0.1177 USDT |
0.1148 USDT |
| 2021-11-18 |
0.1175 USDT |
75,818.0991 |
0.1210 USDT |
0.1130 USDT |
0.1213 USDT |
0.1140 USDT |