Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.4833 USDT |
679,196.9879 |
0.4762 USDT |
0.4731 USDT |
0.4993 USDT |
0.4961 USDT |
| 2024-05-14 |
0.4895 USDT |
1,090,991.9727 |
0.4925 USDT |
0.4500 USDT |
0.4965 USDT |
0.4844 USDT |
| 2024-05-13 |
0.4910 USDT |
1,139,059.6459 |
0.4921 USDT |
0.4710 USDT |
0.5045 USDT |
0.4926 USDT |
| 2024-05-12 |
0.4965 USDT |
1,014,372.1985 |
0.4898 USDT |
0.4896 USDT |
0.5015 USDT |
0.4957 USDT |
| 2024-05-11 |
0.4941 USDT |
827,396.0820 |
0.4885 USDT |
0.4833 USDT |
0.5025 USDT |
0.4943 USDT |
| 2024-05-10 |
0.5048 USDT |
1,271,273.0262 |
0.5116 USDT |
0.4841 USDT |
0.5220 USDT |
0.4896 USDT |
| 2024-05-09 |
0.4954 USDT |
725,360.3326 |
0.4868 USDT |
0.4850 USDT |
0.5052 USDT |
0.4971 USDT |
| 2024-05-08 |
0.4971 USDT |
595,493.8851 |
0.5132 USDT |
0.4790 USDT |
0.5183 USDT |
0.4862 USDT |
| 2024-05-07 |
0.5323 USDT |
809,744.2864 |
0.5326 USDT |
0.5214 USDT |
0.5403 USDT |
0.5292 USDT |
| 2024-05-06 |
0.5476 USDT |
271,947.3991 |
0.5287 USDT |
0.5287 USDT |
0.5743 USDT |
0.5320 USDT |
| 2024-05-05 |
0.5267 USDT |
406,122.1179 |
0.5316 USDT |
0.5194 USDT |
0.5341 USDT |
0.5308 USDT |
| 2024-05-04 |
0.5381 USDT |
261,774.1082 |
0.5443 USDT |
0.5313 USDT |
0.5500 USDT |
0.5313 USDT |
| 2024-05-03 |
0.5318 USDT |
200,103.2694 |
0.5187 USDT |
0.5071 USDT |
0.5475 USDT |
0.5383 USDT |
| 2024-05-02 |
0.5089 USDT |
285,004.4038 |
0.5146 USDT |
0.4902 USDT |
0.5288 USDT |
0.5192 USDT |
| 2024-05-01 |
0.4897 USDT |
637,668.7739 |
0.5014 USDT |
0.4581 USDT |
0.5240 USDT |
0.5125 USDT |
| 2024-04-30 |
0.5180 USDT |
392,902.2123 |
0.5280 USDT |
0.4756 USDT |
0.5405 USDT |
0.4852 USDT |
| 2024-04-29 |
0.5231 USDT |
559,181.3472 |
0.5379 USDT |
0.5017 USDT |
0.5483 USDT |
0.5160 USDT |
| 2024-04-28 |
0.5525 USDT |
1,091,965.9237 |
0.5476 USDT |
0.5409 USDT |
0.5650 USDT |
0.5409 USDT |
| 2024-04-27 |
0.5335 USDT |
216,999.8575 |
0.5435 USDT |
0.5222 USDT |
0.5505 USDT |
0.5505 USDT |
| 2024-04-26 |
0.5484 USDT |
1,191,283.7319 |
0.5581 USDT |
0.5375 USDT |
0.5616 USDT |
0.5405 USDT |
| 2024-04-25 |
0.5472 USDT |
985,359.0974 |
0.5462 USDT |
0.5338 USDT |
0.5619 USDT |
0.5591 USDT |
| 2024-04-24 |
0.5734 USDT |
1,037,142.3652 |
0.5776 USDT |
0.5446 USDT |
0.6106 USDT |
0.5549 USDT |
| 2024-04-23 |
0.5857 USDT |
1,089,962.0607 |
0.6040 USDT |
0.5669 USDT |
0.6201 USDT |
0.5709 USDT |
| 2024-04-22 |
0.6084 USDT |
1,189,380.2708 |
0.6017 USDT |
0.5943 USDT |
0.6262 USDT |
0.6041 USDT |
| 2024-04-21 |
0.6065 USDT |
999,323.4981 |
0.6028 USDT |
0.5899 USDT |
0.6222 USDT |
0.5983 USDT |
| 2024-04-20 |
0.5595 USDT |
920,655.7873 |
0.5490 USDT |
0.5445 USDT |
0.6075 USDT |
0.6062 USDT |
| 2024-04-19 |
0.5536 USDT |
1,136,520.3135 |
0.5534 USDT |
0.5029 USDT |
0.5863 USDT |
0.5505 USDT |
| 2024-04-18 |
0.5421 USDT |
1,105,337.5470 |
0.5311 USDT |
0.5118 USDT |
0.5651 USDT |
0.5532 USDT |
| 2024-04-17 |
0.5564 USDT |
873,094.0793 |
0.5859 USDT |
0.5296 USDT |
0.6037 USDT |
0.5390 USDT |
| 2024-04-16 |
0.5906 USDT |
542,839.8692 |
0.6297 USDT |
0.5512 USDT |
0.6429 USDT |
0.5886 USDT |
| 2024-04-15 |
0.6518 USDT |
1,026,142.9658 |
0.6422 USDT |
0.6111 USDT |
0.7031 USDT |
0.6302 USDT |
| 2024-04-14 |
0.6113 USDT |
1,057,451.6652 |
0.5967 USDT |
0.5714 USDT |
0.6342 USDT |
0.6240 USDT |
| 2024-04-13 |
0.6670 USDT |
1,228,653.3624 |
0.6462 USDT |
0.6026 USDT |
0.7350 USDT |
0.6629 USDT |
| 2024-04-12 |
0.7142 USDT |
1,280,560.7152 |
0.7594 USDT |
0.5904 USDT |
0.7785 USDT |
0.6446 USDT |
| 2024-04-11 |
0.7862 USDT |
1,406,096.4620 |
0.7991 USDT |
0.7555 USDT |
0.8460 USDT |
0.7590 USDT |
| 2024-04-10 |
0.8138 USDT |
1,281,815.3901 |
0.8065 USDT |
0.7467 USDT |
0.8459 USDT |
0.7972 USDT |
| 2024-04-09 |
0.8249 USDT |
610,186.7602 |
0.8388 USDT |
0.8009 USDT |
0.8458 USDT |
0.8093 USDT |
| 2024-04-08 |
0.8270 USDT |
728,593.4306 |
0.8199 USDT |
0.8029 USDT |
0.8725 USDT |
0.8389 USDT |
| 2024-04-07 |
0.8113 USDT |
751,929.8989 |
0.8072 USDT |
0.7976 USDT |
0.8335 USDT |
0.8186 USDT |
| 2024-04-06 |
0.8240 USDT |
759,514.0039 |
0.8871 USDT |
0.7881 USDT |
0.8900 USDT |
0.8022 USDT |
| 2024-04-05 |
0.7984 USDT |
851,574.5287 |
0.8293 USDT |
0.7588 USDT |
0.8957 USDT |
0.8864 USDT |
| 2024-04-04 |
0.8224 USDT |
725,859.4965 |
0.8092 USDT |
0.7981 USDT |
0.8515 USDT |
0.8258 USDT |
| 2024-04-03 |
0.8429 USDT |
749,724.4842 |
0.8600 USDT |
0.7720 USDT |
0.9120 USDT |
0.8121 USDT |
| 2024-04-02 |
0.8039 USDT |
769,043.6290 |
0.8151 USDT |
0.7650 USDT |
0.8476 USDT |
0.8438 USDT |
| 2024-04-01 |
0.7929 USDT |
413,796.5384 |
0.8108 USDT |
0.7688 USDT |
0.8173 USDT |
0.7792 USDT |
| 2024-03-31 |
0.8331 USDT |
66,435.9481 |
0.8400 USDT |
0.8144 USDT |
0.8510 USDT |
0.8217 USDT |
| 2024-03-30 |
0.8616 USDT |
50,171.1191 |
0.8839 USDT |
0.8350 USDT |
0.8903 USDT |
0.8350 USDT |
| 2024-03-29 |
0.8987 USDT |
180,416.7254 |
0.9243 USDT |
0.8719 USDT |
0.9444 USDT |
0.8875 USDT |
| 2024-03-28 |
0.9233 USDT |
755,154.7075 |
0.8767 USDT |
0.8661 USDT |
0.9760 USDT |
0.9300 USDT |
| 2024-03-27 |
0.8694 USDT |
886,230.9984 |
0.8592 USDT |
0.8388 USDT |
0.9000 USDT |
0.8869 USDT |