Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0325 USDT |
6,217,073.0783 |
0.0297 USDT |
0.0297 USDT |
0.0366 USDT |
0.0314 USDT |
| 2025-09-10 |
0.0312 USDT |
5,963,990.5802 |
0.0313 USDT |
0.0298 USDT |
0.0320 USDT |
0.0308 USDT |
| 2025-09-09 |
0.0320 USDT |
5,076,397.2690 |
0.0318 USDT |
0.0310 USDT |
0.0337 USDT |
0.0320 USDT |
| 2025-09-08 |
0.0322 USDT |
6,175,856.4655 |
0.0325 USDT |
0.0306 USDT |
0.0348 USDT |
0.0320 USDT |
| 2025-09-07 |
0.0325 USDT |
4,706,279.5467 |
0.0319 USDT |
0.0310 USDT |
0.0336 USDT |
0.0314 USDT |
| 2025-09-06 |
0.0318 USDT |
4,766,085.8126 |
0.0325 USDT |
0.0311 USDT |
0.0335 USDT |
0.0318 USDT |
| 2025-09-05 |
0.0326 USDT |
4,973,388.4556 |
0.0325 USDT |
0.0317 USDT |
0.0341 USDT |
0.0326 USDT |
| 2025-09-04 |
0.0319 USDT |
5,531,208.0992 |
0.0327 USDT |
0.0309 USDT |
0.0331 USDT |
0.0319 USDT |
| 2025-09-03 |
0.0315 USDT |
5,241,531.8369 |
0.0331 USDT |
0.0305 USDT |
0.0333 USDT |
0.0318 USDT |
| 2025-09-02 |
0.0328 USDT |
6,116,675.3941 |
0.0317 USDT |
0.0301 USDT |
0.0367 USDT |
0.0331 USDT |
| 2025-09-01 |
0.0364 USDT |
2,416,697.1035 |
0.0341 USDT |
0.0316 USDT |
0.0425 USDT |
0.0324 USDT |
| 2025-08-31 |
0.0308 USDT |
8,530,130.1145 |
0.0305 USDT |
0.0276 USDT |
0.0388 USDT |
0.0349 USDT |
| 2025-08-30 |
0.0330 USDT |
4,366,141.7748 |
0.0297 USDT |
0.0287 USDT |
0.0390 USDT |
0.0338 USDT |
| 2025-08-29 |
0.0297 USDT |
3,761,941.2696 |
0.0269 USDT |
0.0254 USDT |
0.0349 USDT |
0.0296 USDT |
| 2025-08-28 |
0.0299 USDT |
6,183,693.7482 |
0.0306 USDT |
0.0289 USDT |
0.0314 USDT |
0.0305 USDT |
| 2025-08-27 |
0.0317 USDT |
6,142,388.7830 |
0.0325 USDT |
0.0299 USDT |
0.0342 USDT |
0.0309 USDT |
| 2025-08-26 |
0.0344 USDT |
3,457,831.7404 |
0.0336 USDT |
0.0334 USDT |
0.0353 USDT |
0.0340 USDT |
| 2025-08-25 |
0.0356 USDT |
433,329.0547 |
0.0361 USDT |
0.0337 USDT |
0.0375 USDT |
0.0359 USDT |
| 2025-08-24 |
0.0402 USDT |
2,133,739.0149 |
0.0401 USDT |
0.0384 USDT |
0.0420 USDT |
0.0394 USDT |
| 2025-08-23 |
0.0407 USDT |
3,028,787.8564 |
0.0402 USDT |
0.0382 USDT |
0.0440 USDT |
0.0392 USDT |
| 2025-08-22 |
0.0402 USDT |
2,577,461.1668 |
0.0405 USDT |
0.0380 USDT |
0.0430 USDT |
0.0399 USDT |
| 2025-08-21 |
0.0420 USDT |
2,262,274.6841 |
0.0417 USDT |
0.0402 USDT |
0.0432 USDT |
0.0406 USDT |
| 2025-08-20 |
0.0422 USDT |
2,289,102.8678 |
0.0422 USDT |
0.0405 USDT |
0.0445 USDT |
0.0417 USDT |
| 2025-08-19 |
0.0441 USDT |
1,894,695.6085 |
0.0490 USDT |
0.0413 USDT |
0.0491 USDT |
0.0423 USDT |
| 2025-08-18 |
0.0492 USDT |
1,486,480.7597 |
0.0499 USDT |
0.0458 USDT |
0.0521 USDT |
0.0495 USDT |
| 2025-08-17 |
0.0519 USDT |
1,820,171.1722 |
0.0520 USDT |
0.0502 USDT |
0.0528 USDT |
0.0517 USDT |
| 2025-08-16 |
0.0518 USDT |
1,948,102.0186 |
0.0517 USDT |
0.0502 USDT |
0.0548 USDT |
0.0518 USDT |
| 2025-08-15 |
0.0508 USDT |
1,949,191.6678 |
0.0513 USDT |
0.0495 USDT |
0.0537 USDT |
0.0518 USDT |
| 2025-08-14 |
0.0526 USDT |
1,821,897.3947 |
0.0529 USDT |
0.0508 USDT |
0.0542 USDT |
0.0513 USDT |
| 2025-08-13 |
0.0518 USDT |
1,832,503.2986 |
0.0509 USDT |
0.0505 USDT |
0.0551 USDT |
0.0527 USDT |
| 2025-08-12 |
0.0541 USDT |
1,787,278.2587 |
0.0547 USDT |
0.0507 USDT |
0.0574 USDT |
0.0510 USDT |
| 2025-08-11 |
0.0572 USDT |
1,634,030.7039 |
0.0571 USDT |
0.0552 USDT |
0.0592 USDT |
0.0565 USDT |
| 2025-08-10 |
0.0615 USDT |
1,561,791.6749 |
0.0586 USDT |
0.0559 USDT |
0.0638 USDT |
0.0569 USDT |
| 2025-08-09 |
0.0578 USDT |
1,715,900.4956 |
0.0571 USDT |
0.0552 USDT |
0.0603 USDT |
0.0587 USDT |
| 2025-08-08 |
0.0613 USDT |
1,615,274.6153 |
0.0577 USDT |
0.0557 USDT |
0.0642 USDT |
0.0574 USDT |
| 2025-08-07 |
0.0573 USDT |
1,703,654.6816 |
0.0571 USDT |
0.0561 USDT |
0.0597 USDT |
0.0573 USDT |
| 2025-08-06 |
0.0572 USDT |
1,727,839.9191 |
0.0568 USDT |
0.0558 USDT |
0.0611 USDT |
0.0571 USDT |
| 2025-08-05 |
0.0586 USDT |
1,751,893.0873 |
0.0621 USDT |
0.0566 USDT |
0.0626 USDT |
0.0578 USDT |
| 2025-08-04 |
0.0653 USDT |
1,540,195.8013 |
0.0632 USDT |
0.0607 USDT |
0.0723 USDT |
0.0628 USDT |
| 2025-08-03 |
0.0637 USDT |
1,613,045.3928 |
0.0635 USDT |
0.0624 USDT |
0.0665 USDT |
0.0632 USDT |
| 2025-08-02 |
0.0648 USDT |
1,546,691.4779 |
0.0636 USDT |
0.0634 USDT |
0.0677 USDT |
0.0647 USDT |
| 2025-08-01 |
0.0640 USDT |
1,554,137.3260 |
0.0638 USDT |
0.0630 USDT |
0.0648 USDT |
0.0632 USDT |
| 2025-07-31 |
0.0682 USDT |
1,505,693.4927 |
0.0689 USDT |
0.0611 USDT |
0.0699 USDT |
0.0637 USDT |
| 2025-07-30 |
0.0775 USDT |
1,311,429.1274 |
0.0759 USDT |
0.0673 USDT |
0.0786 USDT |
0.0692 USDT |
| 2025-07-29 |
0.0778 USDT |
3,258,364.4733 |
0.0766 USDT |
0.0746 USDT |
0.0812 USDT |
0.0755 USDT |
| 2025-07-28 |
0.0780 USDT |
253,906.4089 |
0.0784 USDT |
0.0760 USDT |
0.0805 USDT |
0.0774 USDT |
| 2025-07-27 |
0.0778 USDT |
3,237,660.8451 |
0.0785 USDT |
0.0766 USDT |
0.0790 USDT |
0.0781 USDT |
| 2025-07-26 |
0.0787 USDT |
3,065,374.7531 |
0.0773 USDT |
0.0766 USDT |
0.0802 USDT |
0.0786 USDT |
| 2025-07-25 |
0.0785 USDT |
2,960,537.5660 |
0.0798 USDT |
0.0770 USDT |
0.0798 USDT |
0.0773 USDT |
| 2025-07-24 |
0.0794 USDT |
2,905,680.2319 |
0.0793 USDT |
0.0784 USDT |
0.0801 USDT |
0.0798 USDT |