Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0025 USDT |
31,987,786.0000 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-12-19 |
0.0024 USDT |
34,075,152.0000 |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2025-12-18 |
0.0024 USDT |
40,481,330.0000 |
0.0027 USDT |
0.0023 USDT |
0.0027 USDT |
0.0023 USDT |
| 2025-12-17 |
0.0028 USDT |
29,383,516.0000 |
0.0027 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2025-12-16 |
0.0027 USDT |
3,722,878.0000 |
0.0027 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2025-12-15 |
0.0027 USDT |
18,009,492.0000 |
0.0027 USDT |
0.0025 USDT |
0.0030 USDT |
0.0026 USDT |
| 2025-12-14 |
0.0025 USDT |
25,368,147.0000 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-12-13 |
0.0026 USDT |
19,977,931.0000 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2025-12-12 |
0.0025 USDT |
28,088,971.0000 |
0.0025 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-12-11 |
0.0027 USDT |
17,609,739.0000 |
0.0027 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-12-10 |
0.0028 USDT |
21,498,254.0000 |
0.0028 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-12-09 |
0.0029 USDT |
18,303,023.0000 |
0.0030 USDT |
0.0026 USDT |
0.0031 USDT |
0.0028 USDT |
| 2025-12-08 |
0.0031 USDT |
11,979,080.5000 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0031 USDT |
| 2025-12-07 |
0.0037 USDT |
8,960,984.2000 |
0.0035 USDT |
0.0030 USDT |
0.0049 USDT |
0.0032 USDT |
| 2025-12-06 |
0.0037 USDT |
11,556,931.4000 |
0.0031 USDT |
0.0030 USDT |
0.0055 USDT |
0.0034 USDT |
| 2025-12-05 |
0.0032 USDT |
3,951,527.5000 |
0.0036 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2025-12-04 |
0.0035 USDT |
3,585,251.4000 |
0.0036 USDT |
0.0032 USDT |
0.0038 USDT |
0.0034 USDT |
| 2025-12-03 |
0.0038 USDT |
11,717,875.5000 |
0.0053 USDT |
0.0032 USDT |
0.0054 USDT |
0.0037 USDT |
| 2025-12-02 |
0.0052 USDT |
17,346,547.3000 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-12-01 |
0.0057 USDT |
17,832,182.7000 |
0.0064 USDT |
0.0050 USDT |
0.0064 USDT |
0.0053 USDT |
| 2025-11-30 |
0.0069 USDT |
1,838,352.9000 |
0.0072 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-11-29 |
0.0071 USDT |
1,456,227.3000 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0068 USDT |
| 2025-11-28 |
0.0069 USDT |
7,712,865.1000 |
0.0071 USDT |
0.0066 USDT |
0.0077 USDT |
0.0070 USDT |
| 2025-11-27 |
0.0077 USDT |
12,400,315.0000 |
0.0077 USDT |
0.0071 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-11-26 |
0.0077 USDT |
13,414,707.7000 |
0.0077 USDT |
0.0072 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-11-25 |
0.0076 USDT |
13,081,016.9000 |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-11-24 |
0.0076 USDT |
8,053,752.6000 |
0.0074 USDT |
0.0073 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-11-23 |
0.0078 USDT |
12,341,858.7000 |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-11-22 |
0.0079 USDT |
12,337,784.8000 |
0.0078 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-11-21 |
0.0080 USDT |
12,137,867.5000 |
0.0087 USDT |
0.0072 USDT |
0.0089 USDT |
0.0075 USDT |
| 2025-11-20 |
0.0096 USDT |
10,586,058.5000 |
0.0097 USDT |
0.0086 USDT |
0.0101 USDT |
0.0087 USDT |
| 2025-11-19 |
0.0110 USDT |
6,235,456.8000 |
0.0111 USDT |
0.0091 USDT |
0.0114 USDT |
0.0098 USDT |
| 2025-11-18 |
0.0111 USDT |
4,317,332.6000 |
0.0111 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-11-17 |
0.0116 USDT |
7,737,516.7000 |
0.0117 USDT |
0.0111 USDT |
0.0122 USDT |
0.0111 USDT |
| 2025-11-16 |
0.0121 USDT |
6,678,632.3000 |
0.0133 USDT |
0.0111 USDT |
0.0134 USDT |
0.0113 USDT |
| 2025-11-15 |
0.0134 USDT |
5,445,278.3000 |
0.0131 USDT |
0.0126 USDT |
0.0155 USDT |
0.0135 USDT |
| 2025-11-14 |
0.0128 USDT |
7,062,958.7000 |
0.0137 USDT |
0.0119 USDT |
0.0139 USDT |
0.0124 USDT |
| 2025-11-13 |
0.0146 USDT |
6,799,091.6000 |
0.0145 USDT |
0.0132 USDT |
0.0157 USDT |
0.0136 USDT |
| 2025-11-12 |
0.0166 USDT |
5,069,944.8000 |
0.0167 USDT |
0.0160 USDT |
0.0174 USDT |
0.0164 USDT |
| 2025-11-11 |
0.0168 USDT |
4,947,451.4000 |
0.0171 USDT |
0.0163 USDT |
0.0175 USDT |
0.0167 USDT |
| 2025-11-10 |
0.0182 USDT |
1,251,429.4000 |
0.0183 USDT |
0.0180 USDT |
0.0187 USDT |
0.0180 USDT |
| 2025-11-09 |
0.0181 USDT |
5,029,493.5000 |
0.0182 USDT |
0.0179 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-11-08 |
0.0190 USDT |
4,561,950.7000 |
0.0185 USDT |
0.0183 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-11-07 |
0.0181 USDT |
4,669,805.4000 |
0.0178 USDT |
0.0173 USDT |
0.0226 USDT |
0.0177 USDT |
| 2025-11-06 |
0.0186 USDT |
5,324,856.7000 |
0.0194 USDT |
0.0170 USDT |
0.0195 USDT |
0.0171 USDT |
| 2025-11-05 |
0.0193 USDT |
4,661,294.0000 |
0.0187 USDT |
0.0182 USDT |
0.0196 USDT |
0.0193 USDT |
| 2025-11-04 |
0.0202 USDT |
1,333,799.1000 |
0.0197 USDT |
0.0183 USDT |
0.0210 USDT |
0.0191 USDT |
| 2025-11-03 |
0.0239 USDT |
2,826,481.6000 |
0.0264 USDT |
0.0190 USDT |
0.0265 USDT |
0.0208 USDT |
| 2025-11-02 |
0.0261 USDT |
2,265,023.5000 |
0.0265 USDT |
0.0249 USDT |
0.0266 USDT |
0.0258 USDT |
| 2025-11-01 |
0.0257 USDT |
2,270,322.8000 |
0.0260 USDT |
0.0250 USDT |
0.0262 USDT |
0.0252 USDT |