Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.0914 USDT |
845,880.9600 |
0.0917 USDT |
0.0891 USDT |
0.0938 USDT |
0.0899 USDT |
| 2024-10-15 |
0.0930 USDT |
2,218,131.5200 |
0.0976 USDT |
0.0880 USDT |
0.0981 USDT |
0.0921 USDT |
| 2024-10-14 |
0.0927 USDT |
1,076,887.7100 |
0.0920 USDT |
0.0900 USDT |
0.0961 USDT |
0.0942 USDT |
| 2024-10-13 |
0.0928 USDT |
1,266,641.8800 |
0.0927 USDT |
0.0902 USDT |
0.0953 USDT |
0.0902 USDT |
| 2024-10-12 |
0.0943 USDT |
1,879,287.2700 |
0.0928 USDT |
0.0900 USDT |
0.0999 USDT |
0.0915 USDT |
| 2024-10-11 |
0.0940 USDT |
3,034,039.5700 |
0.0862 USDT |
0.0836 USDT |
0.1025 USDT |
0.0928 USDT |
| 2024-10-10 |
0.0807 USDT |
1,298,136.8000 |
0.0819 USDT |
0.0785 USDT |
0.0831 USDT |
0.0809 USDT |
| 2024-10-09 |
0.0850 USDT |
1,483,383.0600 |
0.0888 USDT |
0.0812 USDT |
0.0900 USDT |
0.0820 USDT |
| 2024-10-08 |
0.0883 USDT |
1,629,175.7200 |
0.0908 USDT |
0.0853 USDT |
0.0918 USDT |
0.0873 USDT |
| 2024-10-07 |
0.0952 USDT |
1,081,408.5700 |
0.0951 USDT |
0.0915 USDT |
0.1003 USDT |
0.0919 USDT |
| 2024-10-06 |
0.0949 USDT |
1,349,562.3700 |
0.0936 USDT |
0.0917 USDT |
0.0978 USDT |
0.0966 USDT |
| 2024-10-05 |
0.0951 USDT |
1,311,497.0200 |
0.0935 USDT |
0.0906 USDT |
0.1000 USDT |
0.0928 USDT |
| 2024-10-04 |
0.0923 USDT |
1,148,009.2900 |
0.0905 USDT |
0.0884 USDT |
0.0963 USDT |
0.0934 USDT |
| 2024-10-03 |
0.0916 USDT |
868,967.0700 |
0.0916 USDT |
0.0895 USDT |
0.0943 USDT |
0.0895 USDT |
| 2024-10-02 |
0.0951 USDT |
2,086,075.3800 |
0.0987 USDT |
0.0889 USDT |
0.1016 USDT |
0.0912 USDT |
| 2024-10-01 |
0.1039 USDT |
1,938,564.3300 |
0.1045 USDT |
0.0969 USDT |
0.1120 USDT |
0.0983 USDT |
| 2024-09-30 |
0.1080 USDT |
1,037,668.6400 |
0.1155 USDT |
0.1040 USDT |
0.1160 USDT |
0.1056 USDT |
| 2024-09-29 |
0.1095 USDT |
1,772,432.6500 |
0.1007 USDT |
0.0994 USDT |
0.1191 USDT |
0.1141 USDT |
| 2024-09-28 |
0.1039 USDT |
1,582,722.7700 |
0.1038 USDT |
0.0992 USDT |
0.1100 USDT |
0.1008 USDT |
| 2024-09-27 |
0.1032 USDT |
2,432,099.4300 |
0.1055 USDT |
0.0994 USDT |
0.1093 USDT |
0.1042 USDT |
| 2024-09-26 |
0.1053 USDT |
3,310,464.1800 |
0.1025 USDT |
0.0967 USDT |
0.1200 USDT |
0.1034 USDT |
| 2024-09-25 |
0.1057 USDT |
1,976,777.6400 |
0.1098 USDT |
0.0998 USDT |
0.1153 USDT |
0.1026 USDT |
| 2024-09-24 |
0.1024 USDT |
1,771,026.9500 |
0.0996 USDT |
0.0955 USDT |
0.1100 USDT |
0.1099 USDT |
| 2024-09-23 |
0.0894 USDT |
2,928,899.9200 |
0.0882 USDT |
0.0853 USDT |
0.0970 USDT |
0.0936 USDT |
| 2024-09-22 |
0.0917 USDT |
835,384.8300 |
0.0921 USDT |
0.0906 USDT |
0.0937 USDT |
0.0926 USDT |
| 2024-09-21 |
0.0922 USDT |
1,975,956.9300 |
0.0940 USDT |
0.0890 USDT |
0.0945 USDT |
0.0920 USDT |
| 2024-09-20 |
0.0935 USDT |
2,286,926.3000 |
0.0924 USDT |
0.0891 USDT |
0.1000 USDT |
0.0940 USDT |
| 2024-09-19 |
0.0933 USDT |
3,406,979.0600 |
0.0934 USDT |
0.0899 USDT |
0.0996 USDT |
0.0925 USDT |
| 2024-09-18 |
0.0893 USDT |
2,950,703.5000 |
0.0884 USDT |
0.0866 USDT |
0.0963 USDT |
0.0895 USDT |
| 2024-09-17 |
0.0895 USDT |
2,687,962.6200 |
0.0906 USDT |
0.0867 USDT |
0.0940 USDT |
0.0893 USDT |
| 2024-09-16 |
0.0840 USDT |
2,639,974.3000 |
0.0800 USDT |
0.0783 USDT |
0.0892 USDT |
0.0849 USDT |
| 2024-09-15 |
0.0834 USDT |
1,006,289.8400 |
0.0873 USDT |
0.0796 USDT |
0.0876 USDT |
0.0801 USDT |
| 2024-09-14 |
0.0887 USDT |
3,712,559.9500 |
0.0853 USDT |
0.0822 USDT |
0.0945 USDT |
0.0848 USDT |
| 2024-09-13 |
0.0847 USDT |
6,238,180.4700 |
0.0797 USDT |
0.0767 USDT |
0.0942 USDT |
0.0844 USDT |
| 2024-09-12 |
0.0785 USDT |
16,422,073.0100 |
0.0603 USDT |
0.0595 USDT |
0.1034 USDT |
0.0795 USDT |
| 2024-09-11 |
0.0596 USDT |
1,222,955.6100 |
0.0609 USDT |
0.0582 USDT |
0.0612 USDT |
0.0603 USDT |
| 2024-09-10 |
0.0624 USDT |
1,485,557.9800 |
0.0624 USDT |
0.0610 USDT |
0.0642 USDT |
0.0634 USDT |
| 2024-09-09 |
0.0635 USDT |
2,537,663.2100 |
0.0642 USDT |
0.0604 USDT |
0.0667 USDT |
0.0650 USDT |
| 2024-09-08 |
0.0620 USDT |
748,082.9200 |
0.0622 USDT |
0.0608 USDT |
0.0640 USDT |
0.0635 USDT |
| 2024-09-07 |
0.0618 USDT |
871,465.7700 |
0.0589 USDT |
0.0586 USDT |
0.0648 USDT |
0.0621 USDT |
| 2024-09-06 |
0.0585 USDT |
1,212,302.3000 |
0.0583 USDT |
0.0569 USDT |
0.0608 USDT |
0.0589 USDT |
| 2024-09-05 |
0.0591 USDT |
831,543.7000 |
0.0588 USDT |
0.0578 USDT |
0.0607 USDT |
0.0585 USDT |
| 2024-09-04 |
0.0596 USDT |
2,072,964.9000 |
0.0624 USDT |
0.0575 USDT |
0.0626 USDT |
0.0588 USDT |
| 2024-09-03 |
0.0642 USDT |
1,337,099.9500 |
0.0644 USDT |
0.0606 USDT |
0.0682 USDT |
0.0617 USDT |
| 2024-09-02 |
0.0616 USDT |
1,715,832.5600 |
0.0635 USDT |
0.0602 USDT |
0.0635 USDT |
0.0622 USDT |
| 2024-09-01 |
0.0627 USDT |
1,642,933.0700 |
0.0622 USDT |
0.0609 USDT |
0.0659 USDT |
0.0635 USDT |
| 2024-08-31 |
0.0642 USDT |
728,071.6900 |
0.0653 USDT |
0.0617 USDT |
0.0665 USDT |
0.0626 USDT |
| 2024-08-30 |
0.0643 USDT |
1,722,988.0700 |
0.0665 USDT |
0.0616 USDT |
0.0671 USDT |
0.0648 USDT |
| 2024-08-29 |
0.0670 USDT |
2,418,574.0600 |
0.0661 USDT |
0.0640 USDT |
0.0700 USDT |
0.0666 USDT |
| 2024-08-28 |
0.0682 USDT |
1,466,379.5400 |
0.0672 USDT |
0.0659 USDT |
0.0714 USDT |
0.0676 USDT |