Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
0.0143 USDT |
2,835,427.0000 |
0.0146 USDT |
0.0138 USDT |
0.0153 USDT |
0.0140 USDT |
| 2026-01-01 |
0.0151 USDT |
588,769.3000 |
0.0152 USDT |
0.0149 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-12-31 |
0.0152 USDT |
942,212.9000 |
0.0153 USDT |
0.0149 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-12-30 |
0.0157 USDT |
853,106.4000 |
0.0159 USDT |
0.0154 USDT |
0.0161 USDT |
0.0154 USDT |
| 2025-12-29 |
0.0161 USDT |
2,438,094.5000 |
0.0164 USDT |
0.0157 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-12-28 |
0.0167 USDT |
914,027.6000 |
0.0173 USDT |
0.0163 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-12-27 |
0.0167 USDT |
3,333,986.1000 |
0.0154 USDT |
0.0154 USDT |
0.0178 USDT |
0.0173 USDT |
| 2025-12-26 |
0.0150 USDT |
319,997.9000 |
0.0150 USDT |
0.0149 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-12-25 |
0.0151 USDT |
1,853,395.2000 |
0.0145 USDT |
0.0145 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-12-24 |
0.0143 USDT |
804,961.2000 |
0.0146 USDT |
0.0138 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-12-23 |
0.0144 USDT |
823,454.0000 |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-12-22 |
0.0146 USDT |
1,270,389.5000 |
0.0146 USDT |
0.0143 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-12-21 |
0.0144 USDT |
336,997.5000 |
0.0144 USDT |
0.0143 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-12-20 |
0.0142 USDT |
513,058.5000 |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-12-19 |
0.0138 USDT |
1,514,902.2000 |
0.0139 USDT |
0.0136 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-18 |
0.0141 USDT |
2,088,536.9000 |
0.0144 USDT |
0.0139 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-12-17 |
0.0142 USDT |
2,754,196.5000 |
0.0142 USDT |
0.0138 USDT |
0.0150 USDT |
0.0141 USDT |
| 2025-12-16 |
0.0137 USDT |
1,201,079.0000 |
0.0137 USDT |
0.0133 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-12-15 |
0.0148 USDT |
840,688.1000 |
0.0150 USDT |
0.0146 USDT |
0.0151 USDT |
0.0147 USDT |
| 2025-12-14 |
0.0154 USDT |
521,856.4000 |
0.0152 USDT |
0.0152 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-12-13 |
0.0153 USDT |
2,542,024.4000 |
0.0151 USDT |
0.0148 USDT |
0.0164 USDT |
0.0152 USDT |
| 2025-12-12 |
0.0156 USDT |
1,384,828.0000 |
0.0156 USDT |
0.0151 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-12-11 |
0.0158 USDT |
2,915,048.5000 |
0.0168 USDT |
0.0151 USDT |
0.0169 USDT |
0.0155 USDT |
| 2025-12-10 |
0.0173 USDT |
3,395,603.3000 |
0.0161 USDT |
0.0161 USDT |
0.0185 USDT |
0.0172 USDT |
| 2025-12-09 |
0.0158 USDT |
1,503,136.4000 |
0.0156 USDT |
0.0154 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-12-08 |
0.0160 USDT |
829,862.3000 |
0.0160 USDT |
0.0158 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-12-07 |
0.0164 USDT |
495,748.4000 |
0.0164 USDT |
0.0162 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-12-06 |
0.0166 USDT |
194,409.3000 |
0.0167 USDT |
0.0164 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-12-05 |
0.0168 USDT |
1,422,011.8000 |
0.0173 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-12-04 |
0.0177 USDT |
871,723.0000 |
0.0180 USDT |
0.0175 USDT |
0.0181 USDT |
0.0175 USDT |
| 2025-12-03 |
0.0177 USDT |
652,106.1000 |
0.0176 USDT |
0.0175 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-12-02 |
0.0176 USDT |
667,757.5000 |
0.0173 USDT |
0.0173 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-12-01 |
0.0174 USDT |
1,521,992.4000 |
0.0183 USDT |
0.0168 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-11-30 |
0.0182 USDT |
922,291.4000 |
0.0178 USDT |
0.0177 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-11-29 |
0.0180 USDT |
1,339,539.5000 |
0.0181 USDT |
0.0177 USDT |
0.0184 USDT |
0.0178 USDT |
| 2025-11-28 |
0.0189 USDT |
1,948,281.0000 |
0.0193 USDT |
0.0182 USDT |
0.0195 USDT |
0.0182 USDT |
| 2025-11-27 |
0.0200 USDT |
1,961,303.1000 |
0.0210 USDT |
0.0193 USDT |
0.0212 USDT |
0.0196 USDT |
| 2025-11-26 |
0.0204 USDT |
1,761,993.9000 |
0.0202 USDT |
0.0200 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-11-25 |
0.0215 USDT |
732,194.6000 |
0.0220 USDT |
0.0212 USDT |
0.0221 USDT |
0.0215 USDT |
| 2025-11-24 |
0.0221 USDT |
1,240,194.0000 |
0.0231 USDT |
0.0215 USDT |
0.0231 USDT |
0.0216 USDT |
| 2025-11-23 |
0.0237 USDT |
1,014,541.5000 |
0.0243 USDT |
0.0230 USDT |
0.0246 USDT |
0.0233 USDT |
| 2025-11-22 |
0.0210 USDT |
2,009,778.7000 |
0.0203 USDT |
0.0202 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-11-21 |
0.0175 USDT |
2,073,127.0000 |
0.0179 USDT |
0.0169 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-11-20 |
0.0189 USDT |
1,157,506.7000 |
0.0186 USDT |
0.0185 USDT |
0.0194 USDT |
0.0186 USDT |
| 2025-11-19 |
0.0176 USDT |
2,261,218.2000 |
0.0169 USDT |
0.0164 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-11-18 |
0.0167 USDT |
2,554,909.7000 |
0.0164 USDT |
0.0162 USDT |
0.0173 USDT |
0.0169 USDT |
| 2025-11-17 |
0.0168 USDT |
2,417,921.4000 |
0.0167 USDT |
0.0162 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-11-16 |
0.0179 USDT |
1,921,746.5000 |
0.0186 USDT |
0.0169 USDT |
0.0186 USDT |
0.0169 USDT |
| 2025-11-15 |
0.0193 USDT |
775,782.7000 |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-11-14 |
0.0189 USDT |
2,753,178.1000 |
0.0197 USDT |
0.0183 USDT |
0.0197 USDT |
0.0190 USDT |