Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
0.1312 USDT |
738,883.5131 |
0.1344 USDT |
0.1266 USDT |
0.1344 USDT |
0.1295 USDT |
| 2022-04-22 |
0.1344 USDT |
812,967.8241 |
0.1330 USDT |
0.1323 USDT |
0.1386 USDT |
0.1343 USDT |
| 2022-04-21 |
0.1445 USDT |
1,208,159.3081 |
0.1513 USDT |
0.1300 USDT |
0.1542 USDT |
0.1328 USDT |
| 2022-04-20 |
0.1495 USDT |
2,082,574.2980 |
0.1462 USDT |
0.1427 USDT |
0.1651 USDT |
0.1501 USDT |
| 2022-04-19 |
0.1443 USDT |
2,277,684.7100 |
0.1458 USDT |
0.1347 USDT |
0.1512 USDT |
0.1462 USDT |
| 2022-04-18 |
0.1452 USDT |
1,763,004.4724 |
0.1563 USDT |
0.1366 USDT |
0.1578 USDT |
0.1528 USDT |
| 2022-04-17 |
0.1579 USDT |
2,769,388.5386 |
0.1401 USDT |
0.1397 USDT |
0.1769 USDT |
0.1602 USDT |
| 2022-04-16 |
0.1353 USDT |
1,269,951.9177 |
0.1383 USDT |
0.1304 USDT |
0.1384 USDT |
0.1382 USDT |
| 2022-04-15 |
0.1420 USDT |
917,722.9646 |
0.1460 USDT |
0.1380 USDT |
0.1461 USDT |
0.1391 USDT |
| 2022-04-14 |
0.1567 USDT |
783,202.2749 |
0.1623 USDT |
0.1460 USDT |
0.1643 USDT |
0.1460 USDT |
| 2022-04-13 |
0.1643 USDT |
715,137.0764 |
0.1697 USDT |
0.1603 USDT |
0.1702 USDT |
0.1615 USDT |
| 2022-04-12 |
0.1771 USDT |
643,007.5397 |
0.1745 USDT |
0.1712 USDT |
0.1841 USDT |
0.1712 USDT |
| 2022-04-11 |
0.1903 USDT |
1,619,368.5462 |
0.1716 USDT |
0.1713 USDT |
0.2102 USDT |
0.1771 USDT |
| 2022-04-10 |
0.1697 USDT |
672,536.3274 |
0.1653 USDT |
0.1644 USDT |
0.1750 USDT |
0.1675 USDT |
| 2022-04-09 |
0.1695 USDT |
769,944.0497 |
0.1727 USDT |
0.1637 USDT |
0.1816 USDT |
0.1740 USDT |
| 2022-04-08 |
0.1875 USDT |
800,910.6638 |
0.2102 USDT |
0.1628 USDT |
0.2107 USDT |
0.1729 USDT |
| 2022-04-07 |
0.1959 USDT |
542,135.2118 |
0.1914 USDT |
0.1861 USDT |
0.2120 USDT |
0.2120 USDT |
| 2022-04-06 |
0.2128 USDT |
839,593.2317 |
0.2115 USDT |
0.2006 USDT |
0.2294 USDT |
0.2049 USDT |
| 2022-04-05 |
0.2154 USDT |
768,541.0839 |
0.2200 USDT |
0.2084 USDT |
0.2290 USDT |
0.2122 USDT |
| 2022-04-04 |
0.2257 USDT |
1,060,742.6298 |
0.2485 USDT |
0.2139 USDT |
0.2487 USDT |
0.2202 USDT |
| 2022-04-03 |
0.2513 USDT |
1,071,064.5618 |
0.2556 USDT |
0.2444 USDT |
0.2655 USDT |
0.2490 USDT |
| 2022-04-02 |
0.2738 USDT |
2,131,205.0984 |
0.2478 USDT |
0.2447 USDT |
0.3200 USDT |
0.2560 USDT |
| 2022-04-01 |
0.2466 USDT |
865,545.9257 |
0.2581 USDT |
0.2412 USDT |
0.2581 USDT |
0.2508 USDT |
| 2022-03-31 |
0.2674 USDT |
1,025,870.1713 |
0.2572 USDT |
0.2566 USDT |
0.2799 USDT |
0.2581 USDT |
| 2022-03-30 |
0.2906 USDT |
1,290,194.2730 |
0.3354 USDT |
0.2623 USDT |
0.3355 USDT |
0.2646 USDT |
| 2022-03-29 |
0.2387 USDT |
1,581,015.7941 |
0.2243 USDT |
0.2156 USDT |
0.2897 USDT |
0.2849 USDT |
| 2022-03-28 |
0.2240 USDT |
1,180,545.2597 |
0.2301 USDT |
0.2189 USDT |
0.2333 USDT |
0.2243 USDT |
| 2022-03-27 |
0.2366 USDT |
1,021,240.3164 |
0.2494 USDT |
0.2295 USDT |
0.2532 USDT |
0.2327 USDT |
| 2022-03-26 |
0.2558 USDT |
1,078,162.5192 |
0.2612 USDT |
0.2438 USDT |
0.2701 USDT |
0.2636 USDT |
| 2022-03-25 |
0.2754 USDT |
2,314,088.3882 |
0.2483 USDT |
0.2438 USDT |
0.3273 USDT |
0.2649 USDT |
| 2022-03-24 |
0.2433 USDT |
4,128,124.9902 |
0.1971 USDT |
0.1964 USDT |
0.2979 USDT |
0.2640 USDT |
| 2022-03-23 |
0.1971 USDT |
1,276,897.2577 |
0.2009 USDT |
0.1831 USDT |
0.2071 USDT |
0.2033 USDT |
| 2022-03-22 |
0.2037 USDT |
1,366,005.6101 |
0.2001 USDT |
0.1947 USDT |
0.2104 USDT |
0.2027 USDT |
| 2022-03-21 |
0.2246 USDT |
1,226,985.2351 |
0.2244 USDT |
0.2105 USDT |
0.2321 USDT |
0.2105 USDT |
| 2022-03-20 |
0.2367 USDT |
1,318,437.4614 |
0.2463 USDT |
0.2218 USDT |
0.2491 USDT |
0.2218 USDT |
| 2022-03-19 |
0.2415 USDT |
1,440,135.5485 |
0.2362 USDT |
0.2360 USDT |
0.2638 USDT |
0.2535 USDT |
| 2022-03-18 |
0.2461 USDT |
1,108,001.1983 |
0.2615 USDT |
0.2359 USDT |
0.2616 USDT |
0.2362 USDT |
| 2022-03-17 |
0.2656 USDT |
1,363,526.9808 |
0.2509 USDT |
0.2505 USDT |
0.2718 USDT |
0.2634 USDT |
| 2022-03-16 |
0.2555 USDT |
1,268,082.4246 |
0.2605 USDT |
0.2513 USDT |
0.2612 USDT |
0.2515 USDT |
| 2022-03-15 |
0.2715 USDT |
1,314,681.6039 |
0.2790 USDT |
0.2605 USDT |
0.2790 USDT |
0.2606 USDT |
| 2022-03-14 |
0.2817 USDT |
1,312,348.3760 |
0.2827 USDT |
0.2793 USDT |
0.2834 USDT |
0.2806 USDT |
| 2022-03-13 |
0.2968 USDT |
955,696.3145 |
0.3044 USDT |
0.2870 USDT |
0.3044 USDT |
0.2871 USDT |
| 2022-03-12 |
0.3085 USDT |
1,117,451.8878 |
0.3096 USDT |
0.3049 USDT |
0.3097 USDT |
0.3050 USDT |
| 2022-03-11 |
0.3114 USDT |
1,136,897.9364 |
0.3137 USDT |
0.3087 USDT |
0.3138 USDT |
0.3096 USDT |
| 2022-03-10 |
0.3142 USDT |
918,496.1142 |
0.3151 USDT |
0.3137 USDT |
0.3151 USDT |
0.3137 USDT |
| 2022-03-09 |
0.3169 USDT |
1,042,365.0749 |
0.3214 USDT |
0.3147 USDT |
0.3241 USDT |
0.3150 USDT |
| 2022-03-08 |
0.3222 USDT |
888,494.5051 |
0.3242 USDT |
0.3205 USDT |
0.3244 USDT |
0.3214 USDT |
| 2022-03-07 |
0.3357 USDT |
1,042,055.0790 |
0.3398 USDT |
0.3260 USDT |
0.3508 USDT |
0.3262 USDT |
| 2022-03-06 |
0.3398 USDT |
724,984.6029 |
0.3395 USDT |
0.3395 USDT |
0.3402 USDT |
0.3398 USDT |
| 2022-03-05 |
0.3419 USDT |
802,933.9348 |
0.3432 USDT |
0.3392 USDT |
0.3433 USDT |
0.3392 USDT |