Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.0166 USDT |
1,337,431.4000 |
0.0167 USDT |
0.0159 USDT |
0.0171 USDT |
0.0166 USDT |
| 2025-06-15 |
0.0171 USDT |
662,775.9000 |
0.0174 USDT |
0.0169 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-06-14 |
0.0173 USDT |
829,780.5000 |
0.0173 USDT |
0.0170 USDT |
0.0179 USDT |
0.0175 USDT |
| 2025-06-13 |
0.0175 USDT |
1,626,237.6000 |
0.0183 USDT |
0.0171 USDT |
0.0183 USDT |
0.0173 USDT |
| 2025-06-12 |
0.0192 USDT |
824,606.1000 |
0.0196 USDT |
0.0188 USDT |
0.0197 USDT |
0.0192 USDT |
| 2025-06-11 |
0.0199 USDT |
2,073,858.0000 |
0.0204 USDT |
0.0192 USDT |
0.0206 USDT |
0.0198 USDT |
| 2025-06-10 |
0.0191 USDT |
84,796.3000 |
0.0190 USDT |
0.0189 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-06-09 |
0.0181 USDT |
1,387,906.0000 |
0.0180 USDT |
0.0174 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-06-08 |
0.0186 USDT |
1,867,019.6000 |
0.0189 USDT |
0.0177 USDT |
0.0195 USDT |
0.0181 USDT |
| 2025-06-07 |
0.0183 USDT |
1,171,342.5000 |
0.0181 USDT |
0.0180 USDT |
0.0186 USDT |
0.0185 USDT |
| 2025-06-06 |
0.0176 USDT |
1,020,817.1000 |
0.0172 USDT |
0.0170 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-06-05 |
0.0175 USDT |
912,909.6000 |
0.0178 USDT |
0.0169 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-06-04 |
0.0182 USDT |
912,393.8000 |
0.0187 USDT |
0.0177 USDT |
0.0188 USDT |
0.0180 USDT |
| 2025-06-03 |
0.0182 USDT |
1,854,659.9000 |
0.0177 USDT |
0.0174 USDT |
0.0193 USDT |
0.0187 USDT |
| 2025-06-02 |
0.0183 USDT |
915,463.6000 |
0.0184 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-06-01 |
0.0183 USDT |
7,074,139.0500 |
0.0199 USDT |
0.0158 USDT |
0.0199 USDT |
0.0181 USDT |
| 2025-05-31 |
0.0200 USDT |
1,352,914.3000 |
0.0205 USDT |
0.0193 USDT |
0.0206 USDT |
0.0200 USDT |
| 2025-05-30 |
0.0220 USDT |
812,058.5000 |
0.0222 USDT |
0.0216 USDT |
0.0225 USDT |
0.0218 USDT |
| 2025-05-29 |
0.0219 USDT |
1,918,226.9000 |
0.0215 USDT |
0.0208 USDT |
0.0226 USDT |
0.0220 USDT |
| 2025-05-28 |
0.0212 USDT |
3,314,769.7000 |
0.0220 USDT |
0.0202 USDT |
0.0225 USDT |
0.0214 USDT |
| 2025-05-27 |
0.0228 USDT |
1,120,778.0000 |
0.0228 USDT |
0.0218 USDT |
0.0237 USDT |
0.0221 USDT |
| 2025-05-26 |
0.0231 USDT |
859,530.1000 |
0.0231 USDT |
0.0225 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-05-25 |
0.0234 USDT |
1,813,177.0000 |
0.0246 USDT |
0.0225 USDT |
0.0247 USDT |
0.0227 USDT |
| 2025-05-24 |
0.0252 USDT |
4,577,533.8000 |
0.0256 USDT |
0.0240 USDT |
0.0264 USDT |
0.0245 USDT |
| 2025-05-23 |
0.0223 USDT |
3,548,674.4000 |
0.0215 USDT |
0.0214 USDT |
0.0232 USDT |
0.0228 USDT |
| 2025-05-22 |
0.0205 USDT |
449,552.3000 |
0.0204 USDT |
0.0204 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-05-21 |
0.0199 USDT |
3,506,826.7000 |
0.0199 USDT |
0.0190 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-05-20 |
0.0205 USDT |
2,210,085.1000 |
0.0198 USDT |
0.0195 USDT |
0.0214 USDT |
0.0198 USDT |
| 2025-05-19 |
0.0199 USDT |
1,493,541.8000 |
0.0200 USDT |
0.0195 USDT |
0.0202 USDT |
0.0197 USDT |
| 2025-05-18 |
0.0206 USDT |
1,857,006.9000 |
0.0203 USDT |
0.0200 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-05-17 |
0.0205 USDT |
776,418.6000 |
0.0209 USDT |
0.0200 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-05-16 |
0.0216 USDT |
1,115,857.5000 |
0.0221 USDT |
0.0209 USDT |
0.0222 USDT |
0.0209 USDT |
| 2025-05-15 |
0.0219 USDT |
1,244,279.2000 |
0.0229 USDT |
0.0213 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-05-14 |
0.0231 USDT |
2,173,446.2000 |
0.0240 USDT |
0.0224 USDT |
0.0240 USDT |
0.0230 USDT |
| 2025-05-13 |
0.0226 USDT |
1,270,936.0000 |
0.0228 USDT |
0.0220 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-05-12 |
0.0240 USDT |
1,553,661.7000 |
0.0247 USDT |
0.0232 USDT |
0.0248 USDT |
0.0235 USDT |
| 2025-05-11 |
0.0243 USDT |
3,520,550.3000 |
0.0235 USDT |
0.0229 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-05-10 |
0.0239 USDT |
1,323,194.9000 |
0.0239 USDT |
0.0236 USDT |
0.0246 USDT |
0.0239 USDT |
| 2025-05-09 |
0.0245 USDT |
3,086,197.3000 |
0.0233 USDT |
0.0232 USDT |
0.0259 USDT |
0.0240 USDT |
| 2025-05-08 |
0.0234 USDT |
3,125,307.4000 |
0.0219 USDT |
0.0219 USDT |
0.0249 USDT |
0.0234 USDT |
| 2025-05-07 |
0.0220 USDT |
2,529,528.4000 |
0.0212 USDT |
0.0210 USDT |
0.0231 USDT |
0.0220 USDT |
| 2025-05-06 |
0.0217 USDT |
1,943,964.9000 |
0.0217 USDT |
0.0207 USDT |
0.0238 USDT |
0.0216 USDT |
| 2025-05-05 |
0.0217 USDT |
2,523,192.1000 |
0.0223 USDT |
0.0211 USDT |
0.0228 USDT |
0.0218 USDT |
| 2025-05-04 |
0.0227 USDT |
1,027,059.2000 |
0.0234 USDT |
0.0220 USDT |
0.0234 USDT |
0.0223 USDT |
| 2025-05-03 |
0.0246 USDT |
819,249.4000 |
0.0257 USDT |
0.0240 USDT |
0.0257 USDT |
0.0242 USDT |
| 2025-05-02 |
0.0253 USDT |
886,250.3000 |
0.0259 USDT |
0.0244 USDT |
0.0260 USDT |
0.0257 USDT |
| 2025-05-01 |
0.0257 USDT |
1,223,014.0000 |
0.0252 USDT |
0.0250 USDT |
0.0264 USDT |
0.0253 USDT |
| 2025-04-30 |
0.0248 USDT |
2,267,015.0000 |
0.0252 USDT |
0.0236 USDT |
0.0261 USDT |
0.0251 USDT |
| 2025-04-29 |
0.0260 USDT |
1,934,271.8000 |
0.0266 USDT |
0.0248 USDT |
0.0272 USDT |
0.0251 USDT |
| 2025-04-28 |
0.0260 USDT |
1,750,805.9000 |
0.0258 USDT |
0.0253 USDT |
0.0273 USDT |
0.0268 USDT |