Identifier on DigiFinex: dmtr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0140 USDT |
0.0000 DMTR |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-17 |
0.0138 USDT |
0.0000 DMTR |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-12-16 |
0.0140 USDT |
0.0000 DMTR |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-12-15 |
0.0150 USDT |
12,369.8423 DMTR |
0.0151 USDT |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-12-14 |
0.0151 USDT |
0.0000 DMTR |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-12-13 |
0.0154 USDT |
0.0000 DMTR |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-12-12 |
0.0158 USDT |
11,770.5412 DMTR |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
0.0160 USDT |
| 2025-12-11 |
0.0166 USDT |
0.0000 DMTR |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-12-10 |
0.0165 USDT |
41,767.9438 DMTR |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0171 USDT |
| 2025-12-09 |
0.0161 USDT |
0.0000 DMTR |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-12-08 |
0.0161 USDT |
0.0000 DMTR |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-12-07 |
0.0162 USDT |
0.0000 DMTR |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-12-06 |
0.0168 USDT |
0.0000 DMTR |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-12-05 |
0.0173 USDT |
0.0000 DMTR |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-04 |
0.0173 USDT |
0.0000 DMTR |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-03 |
0.0173 USDT |
0.0000 DMTR |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-02 |
0.0174 USDT |
0.0000 DMTR |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-12-01 |
0.0179 USDT |
0.0000 DMTR |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-11-30 |
0.0182 USDT |
0.0000 DMTR |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-11-29 |
0.0184 USDT |
0.0000 DMTR |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-11-28 |
0.0193 USDT |
19,873.7900 DMTR |
0.0193 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-27 |
0.0200 USDT |
0.0000 DMTR |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-26 |
0.0198 USDT |
0.0000 DMTR |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-25 |
0.0207 USDT |
0.0000 DMTR |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-11-24 |
0.0225 USDT |
0.0000 DMTR |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-11-23 |
0.0231 USDT |
11,376.9700 DMTR |
0.0242 USDT |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-11-22 |
0.0203 USDT |
38,375.7609 DMTR |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
0.0225 USDT |
| 2025-11-21 |
0.0181 USDT |
23,007.3585 DMTR |
0.0181 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-11-20 |
0.0185 USDT |
19,342.9494 DMTR |
0.0189 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-11-19 |
0.0177 USDT |
75,055.7101 DMTR |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0189 USDT |
| 2025-11-18 |
0.0167 USDT |
0.0000 DMTR |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-17 |
0.0169 USDT |
0.0000 DMTR |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-11-16 |
0.0185 USDT |
9,755.3300 DMTR |
0.0187 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-15 |
0.0187 USDT |
0.0000 DMTR |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-14 |
0.0194 USDT |
0.0000 DMTR |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-13 |
0.0194 USDT |
0.0000 DMTR |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-12 |
0.0196 USDT |
0.0000 DMTR |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-11-11 |
0.0217 USDT |
0.0000 DMTR |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-11-10 |
0.0218 USDT |
0.0000 DMTR |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-11-09 |
0.0218 USDT |
10,426.0587 DMTR |
0.0222 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-11-08 |
0.0222 USDT |
0.0000 DMTR |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-11-07 |
0.0213 USDT |
0.0000 DMTR |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-11-06 |
0.0196 USDT |
0.0000 DMTR |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-11-05 |
0.0184 USDT |
52,476.3261 DMTR |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0195 USDT |
| 2025-11-04 |
0.0210 USDT |
0.0000 DMTR |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-11-03 |
0.0215 USDT |
0.0000 DMTR |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-11-02 |
0.0247 USDT |
2,543.6421 DMTR |
0.0240 USDT |
0.0238 USDT |
0.0240 USDT |
0.0238 USDT |
| 2025-11-01 |
0.0242 USDT |
0.0000 DMTR |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-10-31 |
0.0237 USDT |
47,235.5026 DMTR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0257 USDT |
| 2025-10-30 |
0.0236 USDT |
41,764.6446 DMTR |
0.0240 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |