Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.0157 USDT |
2,132,319.8000 |
0.0161 USDT |
0.0152 USDT |
0.0163 USDT |
0.0154 USDT |
| 2025-08-04 |
0.0161 USDT |
2,636,061.0000 |
0.0155 USDT |
0.0151 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-08-03 |
0.0154 USDT |
739,649.4000 |
0.0150 USDT |
0.0150 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-08-02 |
0.0151 USDT |
2,356,759.9000 |
0.0158 USDT |
0.0141 USDT |
0.0159 USDT |
0.0151 USDT |
| 2025-08-01 |
0.0160 USDT |
2,173,949.4000 |
0.0164 USDT |
0.0155 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-07-31 |
0.0170 USDT |
1,680,761.2000 |
0.0171 USDT |
0.0165 USDT |
0.0173 USDT |
0.0165 USDT |
| 2025-07-30 |
0.0174 USDT |
2,347,057.2000 |
0.0180 USDT |
0.0168 USDT |
0.0182 USDT |
0.0169 USDT |
| 2025-07-29 |
0.0181 USDT |
1,880,885.3000 |
0.0180 USDT |
0.0177 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-07-28 |
0.0188 USDT |
2,876,070.8000 |
0.0194 USDT |
0.0178 USDT |
0.0198 USDT |
0.0180 USDT |
| 2025-07-27 |
0.0186 USDT |
1,042,115.2000 |
0.0184 USDT |
0.0182 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-07-26 |
0.0186 USDT |
1,249,331.5000 |
0.0184 USDT |
0.0182 USDT |
0.0191 USDT |
0.0185 USDT |
| 2025-07-25 |
0.0179 USDT |
2,283,513.7000 |
0.0183 USDT |
0.0174 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-07-24 |
0.0183 USDT |
2,367,755.6000 |
0.0184 USDT |
0.0176 USDT |
0.0190 USDT |
0.0183 USDT |
| 2025-07-23 |
0.0187 USDT |
2,566,747.9000 |
0.0195 USDT |
0.0180 USDT |
0.0197 USDT |
0.0183 USDT |
| 2025-07-22 |
0.0195 USDT |
998,881.1000 |
0.0197 USDT |
0.0192 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-07-21 |
0.0198 USDT |
2,529,778.8000 |
0.0198 USDT |
0.0193 USDT |
0.0203 USDT |
0.0193 USDT |
| 2025-07-20 |
0.0206 USDT |
3,470,939.0000 |
0.0210 USDT |
0.0196 USDT |
0.0218 USDT |
0.0197 USDT |
| 2025-07-19 |
0.0210 USDT |
1,544,516.4000 |
0.0211 USDT |
0.0204 USDT |
0.0215 USDT |
0.0211 USDT |
| 2025-07-18 |
0.0212 USDT |
5,935,679.8000 |
0.0193 USDT |
0.0192 USDT |
0.0228 USDT |
0.0207 USDT |
| 2025-07-17 |
0.0184 USDT |
965,702.0000 |
0.0178 USDT |
0.0178 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-07-16 |
0.0182 USDT |
2,406,902.0000 |
0.0179 USDT |
0.0177 USDT |
0.0188 USDT |
0.0181 USDT |
| 2025-07-15 |
0.0174 USDT |
1,851,201.9000 |
0.0171 USDT |
0.0170 USDT |
0.0181 USDT |
0.0174 USDT |
| 2025-07-14 |
0.0170 USDT |
3,444,949.9000 |
0.0157 USDT |
0.0157 USDT |
0.0185 USDT |
0.0180 USDT |
| 2025-07-13 |
0.0157 USDT |
4,037,210.0000 |
0.0161 USDT |
0.0145 USDT |
0.0165 USDT |
0.0158 USDT |
| 2025-07-12 |
0.0161 USDT |
2,452,048.2000 |
0.0162 USDT |
0.0158 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-07-11 |
0.0157 USDT |
6,842,688.7000 |
0.0148 USDT |
0.0144 USDT |
0.0170 USDT |
0.0163 USDT |
| 2025-07-10 |
0.0144 USDT |
2,744,516.4000 |
0.0142 USDT |
0.0140 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-07-09 |
0.0139 USDT |
716,039.1000 |
0.0140 USDT |
0.0138 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-07-08 |
0.0137 USDT |
1,476,603.0000 |
0.0138 USDT |
0.0135 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-07-07 |
0.0139 USDT |
2,389,719.9000 |
0.0144 USDT |
0.0133 USDT |
0.0147 USDT |
0.0134 USDT |
| 2025-07-06 |
0.0144 USDT |
1,713,257.9000 |
0.0148 USDT |
0.0140 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-07-05 |
0.0150 USDT |
1,078,780.7000 |
0.0149 USDT |
0.0148 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-07-04 |
0.0153 USDT |
1,882,656.1000 |
0.0151 USDT |
0.0147 USDT |
0.0158 USDT |
0.0148 USDT |
| 2025-07-03 |
0.0151 USDT |
2,411,119.7000 |
0.0147 USDT |
0.0143 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-07-02 |
0.0137 USDT |
721,683.5000 |
0.0135 USDT |
0.0134 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-07-01 |
0.0137 USDT |
303,120.3000 |
0.0139 USDT |
0.0135 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-06-30 |
0.0141 USDT |
970,183.5000 |
0.0143 USDT |
0.0138 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-06-29 |
0.0141 USDT |
758,860.8000 |
0.0140 USDT |
0.0138 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-06-28 |
0.0139 USDT |
1,160,504.5000 |
0.0138 USDT |
0.0135 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-06-27 |
0.0137 USDT |
1,510,821.5000 |
0.0140 USDT |
0.0134 USDT |
0.0142 USDT |
0.0134 USDT |
| 2025-06-26 |
0.0144 USDT |
1,045,612.6000 |
0.0146 USDT |
0.0141 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-06-25 |
0.0140 USDT |
4,653,326.6000 |
0.0144 USDT |
0.0132 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-06-24 |
0.0145 USDT |
3,369,190.7000 |
0.0140 USDT |
0.0140 USDT |
0.0153 USDT |
0.0145 USDT |
| 2025-06-23 |
0.0135 USDT |
3,953,915.5000 |
0.0133 USDT |
0.0130 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-06-22 |
0.0145 USDT |
777,315.5000 |
0.0148 USDT |
0.0142 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-06-21 |
0.0145 USDT |
2,286,221.5400 |
0.0157 USDT |
0.0137 USDT |
0.0158 USDT |
0.0138 USDT |
| 2025-06-20 |
0.0161 USDT |
605,990.6000 |
0.0161 USDT |
0.0159 USDT |
0.0163 USDT |
0.0161 USDT |
| 2025-06-19 |
0.0163 USDT |
1,694,539.5000 |
0.0160 USDT |
0.0158 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-06-18 |
0.0155 USDT |
1,441,983.6000 |
0.0153 USDT |
0.0152 USDT |
0.0158 USDT |
0.0154 USDT |
| 2025-06-17 |
0.0159 USDT |
2,079,238.1000 |
0.0167 USDT |
0.0152 USDT |
0.0167 USDT |
0.0157 USDT |