Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-13 |
0.0198 USDT |
6,783,113.5000 |
0.0182 USDT |
0.0182 USDT |
0.0223 USDT |
0.0198 USDT |
| 2025-11-12 |
0.0199 USDT |
1,522,350.9000 |
0.0200 USDT |
0.0195 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-11-11 |
0.0209 USDT |
1,619,214.2000 |
0.0217 USDT |
0.0200 USDT |
0.0220 USDT |
0.0201 USDT |
| 2025-11-10 |
0.0213 USDT |
1,429,902.7000 |
0.0210 USDT |
0.0208 USDT |
0.0217 USDT |
0.0214 USDT |
| 2025-11-09 |
0.0216 USDT |
590,308.0000 |
0.0217 USDT |
0.0210 USDT |
0.0222 USDT |
0.0212 USDT |
| 2025-11-08 |
0.0222 USDT |
1,560,606.5000 |
0.0228 USDT |
0.0218 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-11-07 |
0.0212 USDT |
1,050,532.2000 |
0.0213 USDT |
0.0209 USDT |
0.0216 USDT |
0.0210 USDT |
| 2025-11-06 |
0.0214 USDT |
2,307,835.5000 |
0.0221 USDT |
0.0203 USDT |
0.0221 USDT |
0.0204 USDT |
| 2025-11-05 |
0.0182 USDT |
1,995,695.6000 |
0.0177 USDT |
0.0177 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-11-04 |
0.0194 USDT |
2,298,931.0000 |
0.0193 USDT |
0.0189 USDT |
0.0200 USDT |
0.0191 USDT |
| 2025-11-03 |
0.0208 USDT |
4,166,635.7000 |
0.0229 USDT |
0.0194 USDT |
0.0230 USDT |
0.0206 USDT |
| 2025-11-02 |
0.0235 USDT |
1,567,443.8000 |
0.0247 USDT |
0.0219 USDT |
0.0248 USDT |
0.0228 USDT |
| 2025-11-01 |
0.0258 USDT |
950,371.4000 |
0.0251 USDT |
0.0251 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-10-31 |
0.0229 USDT |
891,871.3000 |
0.0223 USDT |
0.0221 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-10-30 |
0.0231 USDT |
2,971,975.4000 |
0.0247 USDT |
0.0218 USDT |
0.0247 USDT |
0.0227 USDT |
| 2025-10-29 |
0.0256 USDT |
2,287,665.1000 |
0.0263 USDT |
0.0244 USDT |
0.0265 USDT |
0.0249 USDT |
| 2025-10-28 |
0.0273 USDT |
1,677,069.9000 |
0.0270 USDT |
0.0266 USDT |
0.0280 USDT |
0.0269 USDT |
| 2025-10-27 |
0.0279 USDT |
2,218,494.3000 |
0.0277 USDT |
0.0270 USDT |
0.0290 USDT |
0.0276 USDT |
| 2025-10-26 |
0.0284 USDT |
1,539,353.6000 |
0.0285 USDT |
0.0273 USDT |
0.0296 USDT |
0.0288 USDT |
| 2025-10-25 |
0.0287 USDT |
951,981.4000 |
0.0292 USDT |
0.0282 USDT |
0.0294 USDT |
0.0285 USDT |
| 2025-10-24 |
0.0289 USDT |
2,632,912.7000 |
0.0278 USDT |
0.0273 USDT |
0.0302 USDT |
0.0291 USDT |
| 2025-10-23 |
0.0283 USDT |
1,766,258.4000 |
0.0284 USDT |
0.0273 USDT |
0.0292 USDT |
0.0278 USDT |
| 2025-10-22 |
0.0294 USDT |
1,460,022.0000 |
0.0294 USDT |
0.0283 USDT |
0.0305 USDT |
0.0283 USDT |
| 2025-10-21 |
0.0291 USDT |
2,801,967.7000 |
0.0293 USDT |
0.0280 USDT |
0.0313 USDT |
0.0297 USDT |
| 2025-10-20 |
0.0277 USDT |
2,852,321.4000 |
0.0288 USDT |
0.0266 USDT |
0.0291 USDT |
0.0277 USDT |
| 2025-10-19 |
0.0286 USDT |
1,687,922.7000 |
0.0284 USDT |
0.0279 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-10-18 |
0.0272 USDT |
765,196.4000 |
0.0275 USDT |
0.0263 USDT |
0.0282 USDT |
0.0271 USDT |
| 2025-10-17 |
0.0289 USDT |
4,040,962.0000 |
0.0289 USDT |
0.0270 USDT |
0.0312 USDT |
0.0292 USDT |
| 2025-10-16 |
0.0322 USDT |
1,393,708.7000 |
0.0327 USDT |
0.0312 USDT |
0.0333 USDT |
0.0312 USDT |
| 2025-10-15 |
0.0328 USDT |
5,554,669.8300 |
0.0310 USDT |
0.0302 USDT |
0.0359 USDT |
0.0331 USDT |
| 2025-10-14 |
0.0293 USDT |
6,565,527.2000 |
0.0311 USDT |
0.0258 USDT |
0.0345 USDT |
0.0288 USDT |
| 2025-10-13 |
0.0270 USDT |
1,559,629.6000 |
0.0264 USDT |
0.0262 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-10-12 |
0.0254 USDT |
1,239,963.7000 |
0.0248 USDT |
0.0245 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-10-11 |
0.0258 USDT |
7,437,347.3000 |
0.0248 USDT |
0.0233 USDT |
0.0313 USDT |
0.0259 USDT |
| 2025-10-10 |
0.0309 USDT |
1,764,043.4000 |
0.0312 USDT |
0.0303 USDT |
0.0320 USDT |
0.0304 USDT |
| 2025-10-09 |
0.0292 USDT |
5,872,049.6000 |
0.0281 USDT |
0.0278 USDT |
0.0316 USDT |
0.0296 USDT |
| 2025-10-08 |
0.0239 USDT |
797,142.9000 |
0.0244 USDT |
0.0234 USDT |
0.0245 USDT |
0.0241 USDT |
| 2025-10-07 |
0.0246 USDT |
2,004,362.6000 |
0.0243 USDT |
0.0239 USDT |
0.0254 USDT |
0.0248 USDT |
| 2025-10-06 |
0.0234 USDT |
4,898,470.7000 |
0.0249 USDT |
0.0216 USDT |
0.0257 USDT |
0.0228 USDT |
| 2025-10-05 |
0.0253 USDT |
6,522,271.5000 |
0.0250 USDT |
0.0241 USDT |
0.0271 USDT |
0.0251 USDT |
| 2025-10-04 |
0.0251 USDT |
15,362,340.0700 |
0.0205 USDT |
0.0205 USDT |
0.0303 USDT |
0.0259 USDT |
| 2025-10-03 |
0.0191 USDT |
7,159,444.6000 |
0.0188 USDT |
0.0179 USDT |
0.0209 USDT |
0.0201 USDT |
| 2025-10-02 |
0.0176 USDT |
6,458,863.5000 |
0.0161 USDT |
0.0161 USDT |
0.0191 USDT |
0.0188 USDT |