Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0265 USDT |
2,069,398.6000 |
0.0265 USDT |
0.0250 USDT |
0.0274 USDT |
0.0269 USDT |
| 2025-10-30 |
0.0257 USDT |
2,807,486.9000 |
0.0268 USDT |
0.0250 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-10-29 |
0.0269 USDT |
3,583,046.4000 |
0.0270 USDT |
0.0264 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-10-28 |
0.0272 USDT |
3,234,443.3000 |
0.0272 USDT |
0.0264 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-10-27 |
0.0273 USDT |
2,624,097.3000 |
0.0275 USDT |
0.0269 USDT |
0.0278 USDT |
0.0270 USDT |
| 2025-10-26 |
0.0276 USDT |
2,044,470.1000 |
0.0278 USDT |
0.0273 USDT |
0.0282 USDT |
0.0276 USDT |
| 2025-10-25 |
0.0272 USDT |
1,950,059.3000 |
0.0272 USDT |
0.0269 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-10-24 |
0.0275 USDT |
3,513,581.7000 |
0.0274 USDT |
0.0269 USDT |
0.0282 USDT |
0.0270 USDT |
| 2025-10-23 |
0.0274 USDT |
1,848,303.0483 |
0.0272 USDT |
0.0270 USDT |
0.0288 USDT |
0.0278 USDT |
| 2025-10-22 |
0.0273 USDT |
2,616,797.1826 |
0.0282 USDT |
0.0253 USDT |
0.0293 USDT |
0.0272 USDT |
| 2025-10-21 |
0.0286 USDT |
2,409,942.5789 |
0.0284 USDT |
0.0281 USDT |
0.0296 USDT |
0.0289 USDT |
| 2025-10-20 |
0.0283 USDT |
2,325,733.6617 |
0.0273 USDT |
0.0273 USDT |
0.0287 USDT |
0.0282 USDT |
| 2025-10-19 |
0.0279 USDT |
2,174,696.2745 |
0.0281 USDT |
0.0275 USDT |
0.0287 USDT |
0.0276 USDT |
| 2025-10-18 |
0.0285 USDT |
2,099,622.4186 |
0.0278 USDT |
0.0276 USDT |
0.0304 USDT |
0.0285 USDT |
| 2025-10-17 |
0.0298 USDT |
1,815,818.8033 |
0.0286 USDT |
0.0281 USDT |
0.0310 USDT |
0.0285 USDT |
| 2025-10-16 |
0.0279 USDT |
2,186,075.8280 |
0.0272 USDT |
0.0270 USDT |
0.0311 USDT |
0.0288 USDT |
| 2025-10-15 |
0.0291 USDT |
3,265,436.4248 |
0.0308 USDT |
0.0268 USDT |
0.0312 USDT |
0.0272 USDT |
| 2025-10-14 |
0.0306 USDT |
2,321,712.7484 |
0.0303 USDT |
0.0301 USDT |
0.0320 USDT |
0.0307 USDT |
| 2025-10-13 |
0.0303 USDT |
2,218,027.1902 |
0.0304 USDT |
0.0300 USDT |
0.0319 USDT |
0.0303 USDT |
| 2025-10-12 |
0.0303 USDT |
2,120,809.6998 |
0.0302 USDT |
0.0300 USDT |
0.0316 USDT |
0.0302 USDT |
| 2025-10-11 |
0.0306 USDT |
2,142,077.7744 |
0.0316 USDT |
0.0297 USDT |
0.0326 USDT |
0.0305 USDT |
| 2025-10-10 |
0.0314 USDT |
2,035,168.3033 |
0.0314 USDT |
0.0305 USDT |
0.0348 USDT |
0.0312 USDT |
| 2025-10-09 |
0.0307 USDT |
2,105,862.3349 |
0.0309 USDT |
0.0302 USDT |
0.0317 USDT |
0.0314 USDT |
| 2025-10-08 |
0.0319 USDT |
1,830,394.7128 |
0.0315 USDT |
0.0313 USDT |
0.0324 USDT |
0.0318 USDT |
| 2025-10-07 |
0.0325 USDT |
2,026,460.4318 |
0.0318 USDT |
0.0312 USDT |
0.0334 USDT |
0.0325 USDT |
| 2025-10-06 |
0.0319 USDT |
3,134,935.6323 |
0.0337 USDT |
0.0308 USDT |
0.0340 USDT |
0.0323 USDT |
| 2025-10-05 |
0.0338 USDT |
2,969,254.6175 |
0.0338 USDT |
0.0328 USDT |
0.0348 USDT |
0.0336 USDT |
| 2025-10-04 |
0.0340 USDT |
2,065,307.5990 |
0.0344 USDT |
0.0329 USDT |
0.0345 USDT |
0.0337 USDT |
| 2025-10-03 |
0.0345 USDT |
2,901,028.3720 |
0.0343 USDT |
0.0333 USDT |
0.0351 USDT |
0.0346 USDT |
| 2025-10-02 |
0.0341 USDT |
3,466,930.1914 |
0.0336 USDT |
0.0326 USDT |
0.0358 USDT |
0.0340 USDT |
| 2025-10-01 |
0.0337 USDT |
2,209,627.0314 |
0.0337 USDT |
0.0327 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-09-30 |
0.0333 USDT |
2,172,203.2767 |
0.0337 USDT |
0.0330 USDT |
0.0339 USDT |
0.0332 USDT |
| 2025-09-29 |
0.0348 USDT |
2,857,470.1748 |
0.0352 USDT |
0.0325 USDT |
0.0360 USDT |
0.0338 USDT |
| 2025-09-28 |
0.0342 USDT |
5,538,476.0493 |
0.0345 USDT |
0.0333 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-09-27 |
0.0362 USDT |
5,486,557.0020 |
0.0361 USDT |
0.0337 USDT |
0.0391 USDT |
0.0339 USDT |
| 2025-09-26 |
0.0334 USDT |
5,340,146.0581 |
0.0322 USDT |
0.0313 USDT |
0.0349 USDT |
0.0339 USDT |
| 2025-09-25 |
0.0340 USDT |
5,954,243.6054 |
0.0405 USDT |
0.0315 USDT |
0.0434 USDT |
0.0323 USDT |
| 2025-09-24 |
0.0412 USDT |
6,108,206.1200 |
0.0383 USDT |
0.0377 USDT |
0.0520 USDT |
0.0403 USDT |
| 2025-09-23 |
0.0357 USDT |
5,684,084.2497 |
0.0335 USDT |
0.0328 USDT |
0.0412 USDT |
0.0377 USDT |
| 2025-09-22 |
0.0315 USDT |
6,351,290.8759 |
0.0322 USDT |
0.0300 USDT |
0.0363 USDT |
0.0339 USDT |
| 2025-09-21 |
0.0333 USDT |
5,930,505.7570 |
0.0337 USDT |
0.0311 USDT |
0.0343 USDT |
0.0320 USDT |
| 2025-09-20 |
0.0334 USDT |
5,738,991.4339 |
0.0333 USDT |
0.0325 USDT |
0.0348 USDT |
0.0342 USDT |
| 2025-09-19 |
0.0332 USDT |
5,937,477.3198 |
0.0326 USDT |
0.0313 USDT |
0.0342 USDT |
0.0328 USDT |
| 2025-09-18 |
0.0345 USDT |
6,213,239.1536 |
0.0336 USDT |
0.0333 USDT |
0.0395 USDT |
0.0338 USDT |
| 2025-09-17 |
0.0334 USDT |
3,765,629.2334 |
0.0336 USDT |
0.0320 USDT |
0.0354 USDT |
0.0336 USDT |
| 2025-09-16 |
0.0307 USDT |
4,566,350.5504 |
0.0304 USDT |
0.0303 USDT |
0.0314 USDT |
0.0306 USDT |
| 2025-09-15 |
0.0314 USDT |
5,329,450.8871 |
0.0313 USDT |
0.0292 USDT |
0.0325 USDT |
0.0301 USDT |
| 2025-09-14 |
0.0322 USDT |
6,025,817.3327 |
0.0320 USDT |
0.0315 USDT |
0.0335 USDT |
0.0321 USDT |
| 2025-09-13 |
0.0319 USDT |
6,219,330.6736 |
0.0319 USDT |
0.0314 USDT |
0.0332 USDT |
0.0322 USDT |
| 2025-09-12 |
0.0314 USDT |
6,308,910.4082 |
0.0315 USDT |
0.0307 USDT |
0.0329 USDT |
0.0316 USDT |