Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0121 USDT |
1,335,711.3000 |
0.0123 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-09-23 |
0.0127 USDT |
4,915,686.4000 |
0.0134 USDT |
0.0118 USDT |
0.0135 USDT |
0.0122 USDT |
| 2025-09-22 |
0.0130 USDT |
2,671,033.5000 |
0.0135 USDT |
0.0125 USDT |
0.0136 USDT |
0.0132 USDT |
| 2025-09-21 |
0.0143 USDT |
1,841,936.5000 |
0.0147 USDT |
0.0138 USDT |
0.0153 USDT |
0.0139 USDT |
| 2025-09-20 |
0.0150 USDT |
1,152,097.9000 |
0.0148 USDT |
0.0147 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-09-19 |
0.0150 USDT |
999,448.7000 |
0.0151 USDT |
0.0147 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-09-18 |
0.0150 USDT |
1,309,649.8000 |
0.0151 USDT |
0.0147 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-09-17 |
0.0150 USDT |
3,742,605.1000 |
0.0152 USDT |
0.0145 USDT |
0.0158 USDT |
0.0150 USDT |
| 2025-09-16 |
0.0140 USDT |
4,181,349.1000 |
0.0132 USDT |
0.0129 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-09-15 |
0.0129 USDT |
3,217,590.4000 |
0.0128 USDT |
0.0125 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-09-14 |
0.0130 USDT |
1,433,203.6000 |
0.0130 USDT |
0.0128 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-09-13 |
0.0129 USDT |
2,486,983.3000 |
0.0129 USDT |
0.0123 USDT |
0.0133 USDT |
0.0128 USDT |
| 2025-09-12 |
0.0125 USDT |
815,893.6000 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-09-11 |
0.0124 USDT |
1,480,251.3000 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-09-10 |
0.0127 USDT |
958,206.8000 |
0.0124 USDT |
0.0124 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-09-09 |
0.0125 USDT |
1,927,770.1000 |
0.0121 USDT |
0.0120 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-09-08 |
0.0121 USDT |
2,292,674.3000 |
0.0119 USDT |
0.0118 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-09-07 |
0.0116 USDT |
839,365.3000 |
0.0118 USDT |
0.0114 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-09-06 |
0.0120 USDT |
1,352,845.2000 |
0.0121 USDT |
0.0116 USDT |
0.0125 USDT |
0.0119 USDT |
| 2025-09-05 |
0.0121 USDT |
1,169,825.0000 |
0.0122 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-09-04 |
0.0121 USDT |
1,637,053.4000 |
0.0125 USDT |
0.0114 USDT |
0.0129 USDT |
0.0118 USDT |
| 2025-09-03 |
0.0120 USDT |
3,307,714.3400 |
0.0117 USDT |
0.0114 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-09-02 |
0.0120 USDT |
2,867,698.8000 |
0.0120 USDT |
0.0117 USDT |
0.0126 USDT |
0.0119 USDT |
| 2025-09-01 |
0.0128 USDT |
1,883,773.2200 |
0.0131 USDT |
0.0124 USDT |
0.0133 USDT |
0.0126 USDT |
| 2025-08-31 |
0.0131 USDT |
1,255,033.6000 |
0.0130 USDT |
0.0129 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-08-30 |
0.0128 USDT |
1,712,017.7000 |
0.0127 USDT |
0.0126 USDT |
0.0132 USDT |
0.0128 USDT |
| 2025-08-29 |
0.0130 USDT |
838,095.4000 |
0.0132 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-08-28 |
0.0133 USDT |
1,441,242.5000 |
0.0136 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-08-27 |
0.0132 USDT |
849,063.4000 |
0.0133 USDT |
0.0130 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-08-26 |
0.0130 USDT |
1,449,743.8000 |
0.0128 USDT |
0.0128 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-08-25 |
0.0133 USDT |
2,818,889.3000 |
0.0139 USDT |
0.0125 USDT |
0.0140 USDT |
0.0128 USDT |
| 2025-08-24 |
0.0143 USDT |
2,175,728.8000 |
0.0146 USDT |
0.0139 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-08-23 |
0.0147 USDT |
2,202,515.5000 |
0.0144 USDT |
0.0142 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-08-22 |
0.0137 USDT |
2,804,534.0000 |
0.0136 USDT |
0.0132 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-08-21 |
0.0134 USDT |
896,029.5000 |
0.0137 USDT |
0.0131 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-08-20 |
0.0135 USDT |
3,365,995.4000 |
0.0137 USDT |
0.0126 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-08-19 |
0.0141 USDT |
1,535,253.2000 |
0.0141 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-08-18 |
0.0145 USDT |
962,837.0000 |
0.0149 USDT |
0.0141 USDT |
0.0151 USDT |
0.0142 USDT |
| 2025-08-17 |
0.0150 USDT |
1,008,427.2000 |
0.0149 USDT |
0.0149 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-08-16 |
0.0149 USDT |
691,460.5000 |
0.0147 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-08-15 |
0.0148 USDT |
2,381,701.5000 |
0.0150 USDT |
0.0142 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-08-14 |
0.0158 USDT |
1,513,216.4000 |
0.0162 USDT |
0.0155 USDT |
0.0162 USDT |
0.0156 USDT |
| 2025-08-13 |
0.0161 USDT |
1,633,082.7000 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0161 USDT |
| 2025-08-12 |
0.0151 USDT |
908,248.0000 |
0.0151 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-08-11 |
0.0160 USDT |
1,476,207.4000 |
0.0159 USDT |
0.0153 USDT |
0.0165 USDT |
0.0154 USDT |
| 2025-08-10 |
0.0161 USDT |
3,107,969.9000 |
0.0165 USDT |
0.0157 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-08-09 |
0.0163 USDT |
1,947,927.6000 |
0.0163 USDT |
0.0160 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-08-08 |
0.0161 USDT |
1,704,721.3000 |
0.0166 USDT |
0.0157 USDT |
0.0166 USDT |
0.0160 USDT |
| 2025-08-07 |
0.0164 USDT |
693,317.8000 |
0.0162 USDT |
0.0161 USDT |
0.0168 USDT |
0.0165 USDT |
| 2025-08-06 |
0.0160 USDT |
2,496,320.9000 |
0.0154 USDT |
0.0152 USDT |
0.0167 USDT |
0.0163 USDT |