Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
2.4627 USDT |
290,100.0024 |
2.5004 USDT |
2.3703 USDT |
2.5221 USDT |
2.4905 USDT |
| 2021-10-10 |
2.6018 USDT |
288,381.4634 |
2.5974 USDT |
2.5000 USDT |
2.7136 USDT |
2.5008 USDT |
| 2021-10-09 |
2.7098 USDT |
275,974.1605 |
2.6888 USDT |
2.6218 USDT |
2.7956 USDT |
2.6619 USDT |
| 2021-10-08 |
2.6759 USDT |
199,850.6486 |
2.6894 USDT |
2.5765 USDT |
3.0132 USDT |
2.7373 USDT |
| 2021-10-07 |
2.8121 USDT |
140,679.6572 |
2.8892 USDT |
2.5662 USDT |
2.9277 USDT |
2.6921 USDT |
| 2021-10-06 |
2.8992 USDT |
132,836.1265 |
3.0004 USDT |
2.7447 USDT |
3.0432 USDT |
2.8713 USDT |
| 2021-10-05 |
2.9697 USDT |
203,773.0328 |
2.7758 USDT |
2.5662 USDT |
3.3540 USDT |
2.9432 USDT |
| 2021-10-04 |
2.8621 USDT |
188,445.2156 |
3.0561 USDT |
2.5269 USDT |
3.0739 USDT |
2.7355 USDT |
| 2021-10-03 |
3.0216 USDT |
186,518.0427 |
3.0551 USDT |
2.8881 USDT |
3.0706 USDT |
3.0252 USDT |
| 2021-10-02 |
2.9307 USDT |
302,093.2784 |
3.2526 USDT |
2.4800 USDT |
3.2863 USDT |
3.0528 USDT |
| 2021-10-01 |
3.4672 USDT |
137,488.7967 |
3.4650 USDT |
3.1928 USDT |
3.7840 USDT |
3.2657 USDT |
| 2021-09-30 |
3.6586 USDT |
156,272.5424 |
3.3015 USDT |
3.2840 USDT |
4.0920 USDT |
3.3886 USDT |
| 2021-09-29 |
3.2701 USDT |
99,872.2329 |
3.2528 USDT |
3.1542 USDT |
3.3815 USDT |
3.3808 USDT |
| 2021-09-28 |
3.2356 USDT |
114,570.3676 |
3.2619 USDT |
3.1300 USDT |
3.3356 USDT |
3.2511 USDT |
| 2021-09-27 |
3.2492 USDT |
145,831.4885 |
3.2575 USDT |
3.0056 USDT |
3.4335 USDT |
3.2539 USDT |
| 2021-09-26 |
3.2725 USDT |
41,447.5994 |
3.2967 USDT |
3.1928 USDT |
3.3875 USDT |
3.2630 USDT |
| 2021-09-25 |
3.3685 USDT |
37,715.6684 |
3.1990 USDT |
3.1903 USDT |
3.6091 USDT |
3.3184 USDT |
| 2021-09-24 |
3.5917 USDT |
104,387.9337 |
4.1353 USDT |
3.2079 USDT |
4.1353 USDT |
3.2895 USDT |
| 2021-09-23 |
4.0160 USDT |
461,348.5845 |
4.8833 USDT |
3.0550 USDT |
5.2000 USDT |
3.9662 USDT |
| 2021-09-22 |
4.8772 USDT |
1,426,614.9922 |
1.2000 USDT |
1.2000 USDT |
11.8000 USDT |
5.1315 USDT |