Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.1921 USDT |
7,335,992.0500 |
0.1950 USDT |
0.1710 USDT |
0.2288 USDT |
0.2090 USDT |
| 2024-03-27 |
0.1735 USDT |
8,130,510.3800 |
0.1710 USDT |
0.1552 USDT |
0.1956 USDT |
0.1922 USDT |
| 2024-03-26 |
0.1787 USDT |
14,344,217.7396 |
0.1753 USDT |
0.1441 USDT |
0.2096 USDT |
0.1735 USDT |
| 2024-03-25 |
0.1883 USDT |
7,108,508.2700 |
0.1951 USDT |
0.1724 USDT |
0.2000 USDT |
0.1762 USDT |
| 2024-03-24 |
0.2002 USDT |
7,018,261.8700 |
0.2221 USDT |
0.1721 USDT |
0.2274 USDT |
0.1806 USDT |
| 2024-03-23 |
0.2141 USDT |
6,768,520.5000 |
0.1944 USDT |
0.1942 USDT |
0.2368 USDT |
0.2204 USDT |
| 2024-03-22 |
0.2029 USDT |
10,532,446.7542 |
0.2399 USDT |
0.1820 USDT |
0.2410 USDT |
0.1937 USDT |
| 2024-03-21 |
0.2165 USDT |
8,766,689.9598 |
0.1979 USDT |
0.1860 USDT |
0.2590 USDT |
0.2373 USDT |
| 2024-03-20 |
0.1873 USDT |
10,106,696.9561 |
0.1772 USDT |
0.1751 USDT |
0.1996 USDT |
0.1961 USDT |
| 2024-03-19 |
0.1800 USDT |
13,021,588.5854 |
0.1803 USDT |
0.1639 USDT |
0.2001 USDT |
0.1954 USDT |
| 2024-03-18 |
0.1815 USDT |
19,837,800.0149 |
0.1620 USDT |
0.1522 USDT |
0.2110 USDT |
0.1811 USDT |
| 2024-03-17 |
0.1464 USDT |
7,266,429.5541 |
0.1445 USDT |
0.1320 USDT |
0.1680 USDT |
0.1646 USDT |
| 2024-03-16 |
0.1492 USDT |
8,662,354.7075 |
0.1577 USDT |
0.1290 USDT |
0.1679 USDT |
0.1375 USDT |
| 2024-03-15 |
0.1502 USDT |
17,240,147.5048 |
0.1567 USDT |
0.1275 USDT |
0.1690 USDT |
0.1554 USDT |
| 2024-03-14 |
0.1389 USDT |
11,541,613.1578 |
0.1411 USDT |
0.1270 USDT |
0.1550 USDT |
0.1407 USDT |
| 2024-03-13 |
0.1410 USDT |
15,621,534.1986 |
0.1276 USDT |
0.1150 USDT |
0.1750 USDT |
0.1413 USDT |
| 2024-03-12 |
0.1342 USDT |
20,112,197.4222 |
0.1474 USDT |
0.1153 USDT |
0.1596 USDT |
0.1241 USDT |
| 2024-03-11 |
0.1315 USDT |
26,299,202.0367 |
0.0939 USDT |
0.0884 USDT |
0.1708 USDT |
0.1618 USDT |
| 2024-03-10 |
0.0933 USDT |
19,196,962.9734 |
0.0928 USDT |
0.0810 USDT |
0.1080 USDT |
0.0901 USDT |
| 2024-03-09 |
0.0831 USDT |
34,482,103.5199 |
0.0709 USDT |
0.0660 USDT |
0.0980 USDT |
0.0876 USDT |
| 2024-03-08 |
0.0517 USDT |
12,909,480.6337 |
0.0519 USDT |
0.0487 USDT |
0.0550 USDT |
0.0507 USDT |
| 2024-03-07 |
0.0488 USDT |
11,201,580.9387 |
0.0466 USDT |
0.0451 USDT |
0.0525 USDT |
0.0518 USDT |
| 2024-03-06 |
0.0449 USDT |
10,986,351.4375 |
0.0435 USDT |
0.0427 USDT |
0.0470 USDT |
0.0453 USDT |
| 2024-03-05 |
0.0459 USDT |
15,571,237.7019 |
0.0477 USDT |
0.0421 USDT |
0.0496 USDT |
0.0434 USDT |
| 2024-03-04 |
0.0500 USDT |
10,268,256.5486 |
0.0533 USDT |
0.0467 USDT |
0.0543 USDT |
0.0484 USDT |
| 2024-03-03 |
0.0495 USDT |
6,441,142.4237 |
0.0487 USDT |
0.0460 USDT |
0.0541 USDT |
0.0514 USDT |
| 2024-03-02 |
0.0462 USDT |
10,717,380.3230 |
0.0425 USDT |
0.0425 USDT |
0.0508 USDT |
0.0479 USDT |
| 2024-03-01 |
0.0469 USDT |
8,649,266.2155 |
0.0464 USDT |
0.0440 USDT |
0.0495 USDT |
0.0445 USDT |
| 2024-02-29 |
0.0519 USDT |
8,781,392.4259 |
0.0530 USDT |
0.0471 USDT |
0.0574 USDT |
0.0484 USDT |
| 2024-02-28 |
0.0520 USDT |
9,766,398.7556 |
0.0526 USDT |
0.0490 USDT |
0.0566 USDT |
0.0506 USDT |
| 2024-02-27 |
0.0504 USDT |
15,903,554.1592 |
0.0440 USDT |
0.0425 USDT |
0.0605 USDT |
0.0486 USDT |
| 2024-02-26 |
0.0404 USDT |
6,337,620.9877 |
0.0404 USDT |
0.0382 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-02-25 |
0.0401 USDT |
3,267,756.0125 |
0.0392 USDT |
0.0390 USDT |
0.0410 USDT |
0.0398 USDT |
| 2024-02-24 |
0.0372 USDT |
4,289,517.9497 |
0.0361 USDT |
0.0354 USDT |
0.0398 USDT |
0.0396 USDT |
| 2024-02-23 |
0.0371 USDT |
5,024,855.3593 |
0.0373 USDT |
0.0362 USDT |
0.0382 USDT |
0.0368 USDT |
| 2024-02-22 |
0.0377 USDT |
5,978,227.5914 |
0.0380 USDT |
0.0367 USDT |
0.0391 USDT |
0.0372 USDT |
| 2024-02-21 |
0.0378 USDT |
6,553,496.1297 |
0.0397 USDT |
0.0365 USDT |
0.0398 USDT |
0.0378 USDT |
| 2024-02-20 |
0.0397 USDT |
7,569,689.0281 |
0.0399 USDT |
0.0380 USDT |
0.0410 USDT |
0.0391 USDT |
| 2024-02-19 |
0.0407 USDT |
12,762,502.2328 |
0.0420 USDT |
0.0377 USDT |
0.0443 USDT |
0.0403 USDT |
| 2024-02-18 |
0.0381 USDT |
6,812,092.3804 |
0.0368 USDT |
0.0360 USDT |
0.0398 USDT |
0.0395 USDT |
| 2024-02-17 |
0.0361 USDT |
5,066,512.1050 |
0.0370 USDT |
0.0349 USDT |
0.0371 USDT |
0.0368 USDT |
| 2024-02-16 |
0.0372 USDT |
9,573,480.9327 |
0.0391 USDT |
0.0345 USDT |
0.0396 USDT |
0.0367 USDT |
| 2024-02-15 |
0.0400 USDT |
5,248,560.8787 |
0.0403 USDT |
0.0383 USDT |
0.0413 USDT |
0.0385 USDT |
| 2024-02-14 |
0.0396 USDT |
5,243,365.8921 |
0.0379 USDT |
0.0372 USDT |
0.0433 USDT |
0.0405 USDT |
| 2024-02-13 |
0.0382 USDT |
5,252,983.1586 |
0.0389 USDT |
0.0372 USDT |
0.0396 USDT |
0.0381 USDT |
| 2024-02-12 |
0.0382 USDT |
4,839,285.9811 |
0.0390 USDT |
0.0370 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-02-11 |
0.0395 USDT |
3,380,763.6712 |
0.0400 USDT |
0.0381 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-02-10 |
0.0391 USDT |
4,972,212.2321 |
0.0405 USDT |
0.0370 USDT |
0.0413 USDT |
0.0405 USDT |
| 2024-02-09 |
0.0359 USDT |
2,895,344.4774 |
0.0351 USDT |
0.0348 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-02-08 |
0.0353 USDT |
2,787,576.7889 |
0.0362 USDT |
0.0340 USDT |
0.0366 USDT |
0.0351 USDT |