Identifier on DigiFinex: dmtr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0181 USDT |
0.0000 DMTR |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-06-01 |
0.0193 USDT |
0.0000 DMTR |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-05-31 |
0.0208 USDT |
0.0000 DMTR |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-05-30 |
0.0215 USDT |
0.0000 DMTR |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-05-29 |
0.0211 USDT |
0.0000 DMTR |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-05-28 |
0.0217 USDT |
31,121.4095 DMTR |
0.0222 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-05-27 |
0.0228 USDT |
0.0000 DMTR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-05-26 |
0.0228 USDT |
0.0000 DMTR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-05-25 |
0.0237 USDT |
0.0000 DMTR |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-05-24 |
0.0251 USDT |
0.0000 DMTR |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-05-23 |
0.0213 USDT |
0.0000 DMTR |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-05-22 |
0.0204 USDT |
22,790.1753 DMTR |
0.0201 USDT |
0.0200 USDT |
0.0200 USDT |
0.0209 USDT |
| 2025-05-21 |
0.0197 USDT |
0.0000 DMTR |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-05-20 |
0.0203 USDT |
0.0000 DMTR |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-05-19 |
0.0203 USDT |
0.0000 DMTR |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-05-18 |
0.0207 USDT |
16,693.7560 DMTR |
0.0210 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-05-17 |
0.0213 USDT |
0.0000 DMTR |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-05-16 |
0.0216 USDT |
0.0000 DMTR |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-05-15 |
0.0226 USDT |
0.0000 DMTR |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-05-14 |
0.0232 USDT |
0.0000 DMTR |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-05-13 |
0.0233 USDT |
0.0000 DMTR |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-05-12 |
0.0240 USDT |
0.0000 DMTR |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-05-11 |
0.0240 USDT |
0.0000 DMTR |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-05-10 |
0.0244 USDT |
672.1782 DMTR |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-05-09 |
0.0245 USDT |
12,657.2661 DMTR |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0249 USDT |
| 2025-05-08 |
0.0223 USDT |
0.0000 DMTR |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-05-07 |
0.0219 USDT |
0.0000 DMTR |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-05-06 |
0.0219 USDT |
0.0000 DMTR |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-05-05 |
0.0224 USDT |
0.0000 DMTR |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-05-04 |
0.0237 USDT |
10,907.1516 DMTR |
0.0237 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-05-03 |
0.0247 USDT |
0.0000 DMTR |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-05-02 |
0.0250 USDT |
0.0000 DMTR |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-05-01 |
0.0248 USDT |
0.0000 DMTR |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-04-30 |
0.0251 USDT |
0.0000 DMTR |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-04-29 |
0.0258 USDT |
5,149.7251 DMTR |
0.0260 USDT |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-04-28 |
0.0258 USDT |
0.0000 DMTR |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2025-04-27 |
0.0241 USDT |
44,593.2610 DMTR |
0.0239 USDT |
0.0232 USDT |
0.0232 USDT |
0.0253 USDT |
| 2025-04-26 |
0.0248 USDT |
0.0000 DMTR |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-04-25 |
0.0233 USDT |
0.0000 DMTR |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-04-24 |
0.0222 USDT |
0.0000 DMTR |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-04-23 |
0.0218 USDT |
0.0000 DMTR |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-04-22 |
0.0211 USDT |
0.0000 DMTR |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-04-21 |
0.0201 USDT |
0.0000 DMTR |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-04-20 |
0.0199 USDT |
12,809.1817 DMTR |
0.0203 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-04-19 |
0.0198 USDT |
0.0000 DMTR |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-04-18 |
0.0191 USDT |
0.0000 DMTR |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-04-17 |
0.0192 USDT |
790.4266 DMTR |
0.0192 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-04-16 |
0.0195 USDT |
16,726.7000 DMTR |
0.0199 USDT |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-04-15 |
0.0201 USDT |
0.0000 DMTR |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-04-14 |
0.0208 USDT |
0.0000 DMTR |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |