Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0068 USDT |
2,858,868.1000 |
0.0063 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2026-02-26 |
0.0063 USDT |
945,454.5000 |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2026-02-25 |
0.0059 USDT |
1,240,531.2000 |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2026-02-24 |
0.0059 USDT |
2,952,985.9000 |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0061 USDT |
| 2026-02-23 |
0.0060 USDT |
3,656,346.8000 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2026-02-22 |
0.0062 USDT |
1,435,806.1000 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2026-02-21 |
0.0063 USDT |
544,039.8000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2026-02-20 |
0.0062 USDT |
724,498.5000 |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2026-02-19 |
0.0066 USDT |
1,428,575.8000 |
0.0065 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2026-02-18 |
0.0065 USDT |
1,771,597.5000 |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2026-02-17 |
0.0066 USDT |
2,360,364.8000 |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2026-02-16 |
0.0065 USDT |
1,107,463.9000 |
0.0063 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2026-02-15 |
0.0068 USDT |
3,005,668.3000 |
0.0068 USDT |
0.0064 USDT |
0.0072 USDT |
0.0064 USDT |
| 2026-02-14 |
0.0067 USDT |
3,736,967.9000 |
0.0064 USDT |
0.0062 USDT |
0.0071 USDT |
0.0069 USDT |
| 2026-02-13 |
0.0058 USDT |
832,938.4000 |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2026-02-12 |
0.0062 USDT |
936,446.2000 |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2026-02-11 |
0.0064 USDT |
1,752,698.1000 |
0.0065 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2026-02-10 |
0.0068 USDT |
452,552.5000 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2026-02-09 |
0.0069 USDT |
1,148,506.6000 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2026-02-08 |
0.0074 USDT |
339,500.1000 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2026-02-07 |
0.0074 USDT |
431,037.6000 |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2026-02-06 |
0.0067 USDT |
2,375,787.6000 |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2026-02-05 |
0.0067 USDT |
8,024,236.8000 |
0.0073 USDT |
0.0062 USDT |
0.0073 USDT |
0.0064 USDT |
| 2026-02-04 |
0.0075 USDT |
3,496,490.0000 |
0.0078 USDT |
0.0071 USDT |
0.0078 USDT |
0.0075 USDT |
| 2026-02-03 |
0.0079 USDT |
1,021,124.8000 |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2026-02-02 |
0.0078 USDT |
5,593,778.2000 |
0.0077 USDT |
0.0075 USDT |
0.0082 USDT |
0.0078 USDT |
| 2026-02-01 |
0.0076 USDT |
1,176,538.2000 |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2026-01-31 |
0.0080 USDT |
5,644,518.6000 |
0.0089 USDT |
0.0074 USDT |
0.0090 USDT |
0.0075 USDT |
| 2026-01-30 |
0.0086 USDT |
8,718,261.8000 |
0.0077 USDT |
0.0076 USDT |
0.0104 USDT |
0.0086 USDT |
| 2026-01-29 |
0.0077 USDT |
1,882,267.2000 |
0.0077 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2026-01-28 |
0.0078 USDT |
1,529,769.9000 |
0.0078 USDT |
0.0076 USDT |
0.0080 USDT |
0.0078 USDT |
| 2026-01-27 |
0.0079 USDT |
6,235,058.1900 |
0.0083 USDT |
0.0074 USDT |
0.0086 USDT |
0.0080 USDT |
| 2026-01-26 |
0.0084 USDT |
2,392,728.9000 |
0.0079 USDT |
0.0079 USDT |
0.0090 USDT |
0.0083 USDT |
| 2026-01-25 |
0.0082 USDT |
2,129,222.2000 |
0.0087 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2026-01-24 |
0.0088 USDT |
547,335.4000 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2026-01-23 |
0.0087 USDT |
1,710,419.2000 |
0.0086 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2026-01-22 |
0.0088 USDT |
2,554,835.8000 |
0.0086 USDT |
0.0084 USDT |
0.0092 USDT |
0.0086 USDT |
| 2026-01-21 |
0.0089 USDT |
898,015.5000 |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2026-01-20 |
0.0094 USDT |
605,202.3000 |
0.0095 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2026-01-19 |
0.0096 USDT |
3,103,137.8000 |
0.0104 USDT |
0.0090 USDT |
0.0105 USDT |
0.0094 USDT |
| 2026-01-18 |
0.0103 USDT |
3,219,201.0000 |
0.0102 USDT |
0.0098 USDT |
0.0110 USDT |
0.0104 USDT |
| 2026-01-17 |
0.0099 USDT |
4,672,141.5000 |
0.0107 USDT |
0.0090 USDT |
0.0108 USDT |
0.0093 USDT |
| 2026-01-16 |
0.0111 USDT |
2,263,226.4000 |
0.0112 USDT |
0.0107 USDT |
0.0115 USDT |
0.0109 USDT |
| 2026-01-15 |
0.0118 USDT |
5,805,098.5000 |
0.0129 USDT |
0.0114 USDT |
0.0129 USDT |
0.0116 USDT |
| 2026-01-14 |
0.0132 USDT |
3,710,692.6000 |
0.0132 USDT |
0.0125 USDT |
0.0142 USDT |
0.0131 USDT |
| 2026-01-13 |
0.0126 USDT |
705,554.1000 |
0.0128 USDT |
0.0125 USDT |
0.0129 USDT |
0.0126 USDT |
| 2026-01-12 |
0.0131 USDT |
1,866,567.5000 |
0.0132 USDT |
0.0128 USDT |
0.0137 USDT |
0.0129 USDT |
| 2026-01-11 |
0.0131 USDT |
1,372,086.1000 |
0.0133 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2026-01-10 |
0.0134 USDT |
1,388,689.1000 |
0.0137 USDT |
0.0131 USDT |
0.0138 USDT |
0.0133 USDT |
| 2026-01-09 |
0.0136 USDT |
1,805,454.4000 |
0.0136 USDT |
0.0132 USDT |
0.0139 USDT |
0.0138 USDT |