Identifier on Kucoin: DMAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0798 USDT |
3,125,821.2836 |
0.0806 USDT |
0.0790 USDT |
0.0810 USDT |
0.0801 USDT |
| 2025-07-22 |
0.0807 USDT |
3,087,568.7034 |
0.0790 USDT |
0.0787 USDT |
0.0846 USDT |
0.0806 USDT |
| 2025-07-21 |
0.0794 USDT |
3,165,087.6980 |
0.0801 USDT |
0.0777 USDT |
0.0808 USDT |
0.0789 USDT |
| 2025-07-20 |
0.0799 USDT |
3,154,554.3911 |
0.0798 USDT |
0.0790 USDT |
0.0806 USDT |
0.0798 USDT |
| 2025-07-19 |
0.0791 USDT |
3,143,362.7362 |
0.0793 USDT |
0.0782 USDT |
0.0801 USDT |
0.0791 USDT |
| 2025-07-18 |
0.0801 USDT |
3,139,556.4239 |
0.0800 USDT |
0.0785 USDT |
0.0819 USDT |
0.0791 USDT |
| 2025-07-17 |
0.0799 USDT |
2,884,038.8907 |
0.0792 USDT |
0.0785 USDT |
0.0825 USDT |
0.0794 USDT |
| 2025-07-16 |
0.0792 USDT |
3,152,936.5479 |
0.0802 USDT |
0.0745 USDT |
0.0807 USDT |
0.0796 USDT |
| 2025-07-15 |
0.0791 USDT |
2,703,533.8331 |
0.0805 USDT |
0.0743 USDT |
0.0839 USDT |
0.0807 USDT |
| 2025-07-14 |
0.0806 USDT |
3,061,167.2250 |
0.0795 USDT |
0.0778 USDT |
0.0822 USDT |
0.0810 USDT |
| 2025-07-13 |
0.0812 USDT |
3,060,475.8134 |
0.0793 USDT |
0.0780 USDT |
0.0855 USDT |
0.0787 USDT |
| 2025-07-12 |
0.0760 USDT |
3,221,013.3038 |
0.0753 USDT |
0.0747 USDT |
0.0781 USDT |
0.0752 USDT |
| 2025-07-11 |
0.0793 USDT |
3,243,918.6526 |
0.0778 USDT |
0.0774 USDT |
0.0828 USDT |
0.0799 USDT |
| 2025-07-10 |
0.0783 USDT |
3,199,283.1606 |
0.0781 USDT |
0.0760 USDT |
0.0790 USDT |
0.0767 USDT |
| 2025-07-09 |
0.0772 USDT |
38,275.2152 |
0.0767 USDT |
0.0752 USDT |
0.0797 USDT |
0.0779 USDT |
| 2025-07-08 |
0.0765 USDT |
1,647,480.3647 |
0.0751 USDT |
0.0720 USDT |
0.0825 USDT |
0.0790 USDT |
| 2025-07-07 |
0.0761 USDT |
1,452,518.0248 |
0.0751 USDT |
0.0717 USDT |
0.0838 USDT |
0.0805 USDT |
| 2025-07-06 |
0.0733 USDT |
792,496.3911 |
0.0714 USDT |
0.0711 USDT |
0.0761 USDT |
0.0734 USDT |
| 2025-07-05 |
0.0724 USDT |
3,463,053.0649 |
0.0707 USDT |
0.0703 USDT |
0.0778 USDT |
0.0738 USDT |
| 2025-07-04 |
0.0782 USDT |
527,233.2521 |
0.0793 USDT |
0.0701 USDT |
0.0829 USDT |
0.0720 USDT |
| 2025-07-03 |
0.0819 USDT |
3,560,827.5661 |
0.0817 USDT |
0.0811 USDT |
0.0825 USDT |
0.0817 USDT |
| 2025-07-02 |
0.0799 USDT |
2,221,477.8932 |
0.0803 USDT |
0.0790 USDT |
0.0836 USDT |
0.0814 USDT |
| 2025-07-01 |
0.0819 USDT |
2,390,540.1846 |
0.0827 USDT |
0.0788 USDT |
0.0852 USDT |
0.0803 USDT |
| 2025-06-30 |
0.0892 USDT |
323,128.4850 |
0.0887 USDT |
0.0810 USDT |
0.0967 USDT |
0.0814 USDT |
| 2025-06-29 |
0.0862 USDT |
1,540,262.2506 |
0.0798 USDT |
0.0794 USDT |
0.1026 USDT |
0.0883 USDT |
| 2025-06-28 |
0.0797 USDT |
4,141,039.9571 |
0.0800 USDT |
0.0788 USDT |
0.0805 USDT |
0.0798 USDT |
| 2025-06-27 |
0.0813 USDT |
3,799,424.6468 |
0.0816 USDT |
0.0797 USDT |
0.0851 USDT |
0.0806 USDT |
| 2025-06-26 |
0.0854 USDT |
2,804,980.3642 |
0.0852 USDT |
0.0821 USDT |
0.0870 USDT |
0.0827 USDT |
| 2025-06-25 |
0.0865 USDT |
2,415,167.0086 |
0.0854 USDT |
0.0846 USDT |
0.0916 USDT |
0.0856 USDT |
| 2025-06-24 |
0.0872 USDT |
2,398,210.1938 |
0.0886 USDT |
0.0849 USDT |
0.0890 USDT |
0.0864 USDT |
| 2025-06-23 |
0.0787 USDT |
2,300,975.4318 |
0.0782 USDT |
0.0770 USDT |
0.0886 USDT |
0.0867 USDT |
| 2025-06-22 |
0.0942 USDT |
724,592.1483 |
0.0943 USDT |
0.0805 USDT |
0.0985 USDT |
0.0805 USDT |
| 2025-06-21 |
0.0965 USDT |
5,154,957.9465 |
0.0950 USDT |
0.0940 USDT |
0.1081 USDT |
0.0950 USDT |
| 2025-06-20 |
0.0987 USDT |
3,970,286.6654 |
0.0978 USDT |
0.0940 USDT |
0.1061 USDT |
0.0971 USDT |
| 2025-06-19 |
0.0967 USDT |
5,162,359.0318 |
0.0952 USDT |
0.0923 USDT |
0.1274 USDT |
0.0969 USDT |
| 2025-06-18 |
0.1015 USDT |
2,256,983.0267 |
0.1024 USDT |
0.0936 USDT |
0.1157 USDT |
0.1007 USDT |
| 2025-06-17 |
0.0890 USDT |
3,825,698.2148 |
0.0883 USDT |
0.0881 USDT |
0.0895 USDT |
0.0889 USDT |
| 2025-06-16 |
0.0883 USDT |
5,196,832.1579 |
0.0865 USDT |
0.0862 USDT |
0.0905 USDT |
0.0890 USDT |
| 2025-06-15 |
0.0862 USDT |
5,782,532.6014 |
0.0859 USDT |
0.0852 USDT |
0.0872 USDT |
0.0859 USDT |
| 2025-06-14 |
0.0926 USDT |
5,384,536.1545 |
0.0939 USDT |
0.0852 USDT |
0.0950 USDT |
0.0863 USDT |
| 2025-06-13 |
0.0985 USDT |
1,733,400.4708 |
0.0993 USDT |
0.0947 USDT |
0.1016 USDT |
0.0954 USDT |
| 2025-06-12 |
0.1026 USDT |
4,310,401.9360 |
0.1102 USDT |
0.0990 USDT |
0.1142 USDT |
0.1002 USDT |
| 2025-06-11 |
0.1115 USDT |
41,541.3903 |
0.1144 USDT |
0.1080 USDT |
0.1152 USDT |
0.1102 USDT |
| 2025-06-10 |
0.1085 USDT |
340,553.3334 |
0.1102 USDT |
0.1061 USDT |
0.1148 USDT |
0.1141 USDT |
| 2025-06-09 |
0.1038 USDT |
4,634,359.7518 |
0.1117 USDT |
0.1020 USDT |
0.1127 USDT |
0.1041 USDT |
| 2025-06-08 |
0.0981 USDT |
5,204,207.4184 |
0.1053 USDT |
0.0941 USDT |
0.1182 USDT |
0.1126 USDT |
| 2025-06-07 |
0.1020 USDT |
4,906,081.8706 |
0.1035 USDT |
0.1000 USDT |
0.1128 USDT |
0.1116 USDT |
| 2025-06-06 |
0.1205 USDT |
4,130,450.4723 |
0.1206 USDT |
0.1108 USDT |
0.1236 USDT |
0.1110 USDT |
| 2025-06-05 |
0.1349 USDT |
3,686,751.2728 |
0.1383 USDT |
0.1256 USDT |
0.1383 USDT |
0.1287 USDT |
| 2025-06-04 |
0.1447 USDT |
3,454,059.5410 |
0.1484 USDT |
0.1411 USDT |
0.1488 USDT |
0.1411 USDT |