Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.4459 USDT |
1,592,448.6372 |
0.4525 USDT |
0.3990 USDT |
0.4781 USDT |
0.4731 USDT |
| 2024-06-17 |
0.4592 USDT |
1,114,201.2345 |
0.4729 USDT |
0.4501 USDT |
0.4751 USDT |
0.4531 USDT |
| 2024-06-16 |
0.4679 USDT |
901,145.0234 |
0.4555 USDT |
0.4500 USDT |
0.4769 USDT |
0.4712 USDT |
| 2024-06-15 |
0.4629 USDT |
546,773.7371 |
0.4633 USDT |
0.4544 USDT |
0.4924 USDT |
0.4552 USDT |
| 2024-06-14 |
0.5100 USDT |
433,112.5759 |
0.4748 USDT |
0.4561 USDT |
0.5508 USDT |
0.4669 USDT |
| 2024-06-13 |
0.4834 USDT |
887,292.5105 |
0.5028 USDT |
0.4669 USDT |
0.5113 USDT |
0.4907 USDT |
| 2024-06-12 |
0.4907 USDT |
850,432.5705 |
0.4650 USDT |
0.4555 USDT |
0.5292 USDT |
0.5006 USDT |
| 2024-06-11 |
0.4869 USDT |
1,023,602.4435 |
0.5123 USDT |
0.4655 USDT |
0.5158 USDT |
0.4655 USDT |
| 2024-06-10 |
0.5033 USDT |
1,075,000.0034 |
0.4939 USDT |
0.4860 USDT |
0.5241 USDT |
0.5148 USDT |
| 2024-06-09 |
0.4828 USDT |
1,067,236.6518 |
0.4830 USDT |
0.4659 USDT |
0.5103 USDT |
0.4936 USDT |
| 2024-06-08 |
0.4974 USDT |
1,259,644.9098 |
0.5022 USDT |
0.4773 USDT |
0.5135 USDT |
0.4836 USDT |
| 2024-06-07 |
0.5434 USDT |
974,304.3656 |
0.5670 USDT |
0.4762 USDT |
0.5728 USDT |
0.5059 USDT |
| 2024-06-06 |
0.5639 USDT |
782,484.4357 |
0.5707 USDT |
0.5526 USDT |
0.5778 USDT |
0.5653 USDT |
| 2024-06-05 |
0.5559 USDT |
1,134,252.4630 |
0.5399 USDT |
0.5377 USDT |
0.5730 USDT |
0.5687 USDT |
| 2024-06-04 |
0.5255 USDT |
37,006.7296 |
0.5015 USDT |
0.5009 USDT |
0.5399 USDT |
0.5399 USDT |
| 2024-06-03 |
0.5070 USDT |
784,345.9792 |
0.5109 USDT |
0.4969 USDT |
0.5197 USDT |
0.5076 USDT |
| 2024-06-02 |
0.5171 USDT |
818,634.3443 |
0.5202 USDT |
0.5107 USDT |
0.5323 USDT |
0.5133 USDT |
| 2024-06-01 |
0.5094 USDT |
885,707.1391 |
0.5132 USDT |
0.5021 USDT |
0.5206 USDT |
0.5202 USDT |
| 2024-05-31 |
0.5179 USDT |
986,181.2697 |
0.5268 USDT |
0.5126 USDT |
0.5269 USDT |
0.5132 USDT |
| 2024-05-30 |
0.5389 USDT |
883,814.9555 |
0.5503 USDT |
0.5260 USDT |
0.5584 USDT |
0.5316 USDT |
| 2024-05-29 |
0.5532 USDT |
624,226.4811 |
0.5569 USDT |
0.5431 USDT |
0.5648 USDT |
0.5468 USDT |
| 2024-05-28 |
0.5580 USDT |
666,138.6348 |
0.5506 USDT |
0.5353 USDT |
0.5723 USDT |
0.5574 USDT |
| 2024-05-27 |
0.5791 USDT |
1,641,396.7312 |
0.5229 USDT |
0.5022 USDT |
0.8043 USDT |
0.5558 USDT |
| 2024-05-26 |
0.5608 USDT |
927,758.9966 |
0.5678 USDT |
0.5268 USDT |
0.5828 USDT |
0.5278 USDT |
| 2024-05-25 |
0.5545 USDT |
882,512.5059 |
0.5505 USDT |
0.5450 USDT |
0.5688 USDT |
0.5623 USDT |
| 2024-05-24 |
0.5298 USDT |
952,076.0188 |
0.5202 USDT |
0.5146 USDT |
0.5704 USDT |
0.5470 USDT |
| 2024-05-23 |
0.5191 USDT |
945,960.5294 |
0.5327 USDT |
0.4942 USDT |
0.5342 USDT |
0.5077 USDT |
| 2024-05-22 |
0.5482 USDT |
863,765.0568 |
0.5542 USDT |
0.5273 USDT |
0.5606 USDT |
0.5334 USDT |
| 2024-05-21 |
0.5530 USDT |
97,823.2670 |
0.5534 USDT |
0.5360 USDT |
0.5700 USDT |
0.5540 USDT |
| 2024-05-20 |
0.5161 USDT |
1,249,707.2124 |
0.5081 USDT |
0.5011 USDT |
0.5544 USDT |
0.5528 USDT |
| 2024-05-19 |
0.5229 USDT |
943,147.1278 |
0.5122 USDT |
0.4933 USDT |
0.5799 USDT |
0.5067 USDT |
| 2024-05-18 |
0.5336 USDT |
1,183,919.7766 |
0.5401 USDT |
0.5137 USDT |
0.5507 USDT |
0.5152 USDT |
| 2024-05-17 |
0.5374 USDT |
714,868.4700 |
0.5187 USDT |
0.5177 USDT |
0.5573 USDT |
0.5416 USDT |
| 2024-05-16 |
0.5202 USDT |
1,011,863.6412 |
0.5209 USDT |
0.5001 USDT |
0.5288 USDT |
0.5171 USDT |
| 2024-05-15 |
0.4946 USDT |
1,219,097.3394 |
0.4762 USDT |
0.4731 USDT |
0.5275 USDT |
0.5209 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 |