Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0260 USDT |
1,750,805.9000 |
0.0258 USDT |
0.0253 USDT |
0.0273 USDT |
0.0268 USDT |
| 2025-04-27 |
0.0234 USDT |
996,846.5000 |
0.0241 USDT |
0.0230 USDT |
0.0244 USDT |
0.0233 USDT |
| 2025-04-26 |
0.0245 USDT |
2,210,361.1700 |
0.0245 USDT |
0.0236 USDT |
0.0260 USDT |
0.0241 USDT |
| 2025-04-25 |
0.0245 USDT |
3,593,730.7900 |
0.0229 USDT |
0.0228 USDT |
0.0257 USDT |
0.0246 USDT |
| 2025-04-24 |
0.0219 USDT |
1,917,690.4000 |
0.0231 USDT |
0.0213 USDT |
0.0231 USDT |
0.0220 USDT |
| 2025-04-23 |
0.0222 USDT |
2,298,871.8000 |
0.0211 USDT |
0.0209 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-04-22 |
0.0207 USDT |
1,666,198.9000 |
0.0197 USDT |
0.0196 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-04-21 |
0.0203 USDT |
1,283,952.8000 |
0.0199 USDT |
0.0197 USDT |
0.0206 USDT |
0.0202 USDT |
| 2025-04-20 |
0.0194 USDT |
1,026,276.0000 |
0.0201 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2025-04-19 |
0.0200 USDT |
1,050,510.2000 |
0.0195 USDT |
0.0193 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-04-18 |
0.0193 USDT |
1,475,154.9000 |
0.0187 USDT |
0.0183 USDT |
0.0202 USDT |
0.0196 USDT |
| 2025-04-17 |
0.0191 USDT |
1,896,790.5000 |
0.0192 USDT |
0.0184 USDT |
0.0196 USDT |
0.0190 USDT |
| 2025-04-16 |
0.0198 USDT |
686,991.0000 |
0.0200 USDT |
0.0194 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-04-15 |
0.0198 USDT |
1,752,166.7000 |
0.0203 USDT |
0.0192 USDT |
0.0208 USDT |
0.0200 USDT |
| 2025-04-14 |
0.0202 USDT |
2,286,921.8000 |
0.0204 USDT |
0.0196 USDT |
0.0211 USDT |
0.0200 USDT |
| 2025-04-13 |
0.0219 USDT |
3,060,745.4000 |
0.0220 USDT |
0.0207 USDT |
0.0231 USDT |
0.0208 USDT |
| 2025-04-12 |
0.0200 USDT |
1,589,119.9700 |
0.0198 USDT |
0.0192 USDT |
0.0209 USDT |
0.0204 USDT |
| 2025-04-11 |
0.0183 USDT |
1,248,178.7400 |
0.0178 USDT |
0.0176 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-04-10 |
0.0184 USDT |
2,250,003.0100 |
0.0192 USDT |
0.0176 USDT |
0.0194 USDT |
0.0178 USDT |
| 2025-04-09 |
0.0180 USDT |
2,869,447.6400 |
0.0168 USDT |
0.0165 USDT |
0.0197 USDT |
0.0187 USDT |
| 2025-04-08 |
0.0181 USDT |
1,037,226.8300 |
0.0181 USDT |
0.0174 USDT |
0.0188 USDT |
0.0180 USDT |
| 2025-04-07 |
0.0165 USDT |
9,391,343.0200 |
0.0154 USDT |
0.0142 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-04-06 |
0.0173 USDT |
741,250.6500 |
0.0174 USDT |
0.0169 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-04-05 |
0.0170 USDT |
2,011,421.1000 |
0.0170 USDT |
0.0162 USDT |
0.0181 USDT |
0.0175 USDT |
| 2025-04-04 |
0.0158 USDT |
720,194.9000 |
0.0156 USDT |
0.0153 USDT |
0.0164 USDT |
0.0154 USDT |
| 2025-04-03 |
0.0156 USDT |
2,649,439.8600 |
0.0163 USDT |
0.0147 USDT |
0.0168 USDT |
0.0151 USDT |
| 2025-04-02 |
0.0170 USDT |
1,359,534.9400 |
0.0172 USDT |
0.0164 USDT |
0.0176 USDT |
0.0166 USDT |
| 2025-04-01 |
0.0173 USDT |
1,057,656.2600 |
0.0174 USDT |
0.0168 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-03-31 |
0.0171 USDT |
914,423.5600 |
0.0178 USDT |
0.0166 USDT |
0.0178 USDT |
0.0169 USDT |
| 2025-03-30 |
0.0180 USDT |
1,310,819.2700 |
0.0181 USDT |
0.0176 USDT |
0.0185 USDT |
0.0179 USDT |
| 2025-03-29 |
0.0182 USDT |
1,618,828.5000 |
0.0183 USDT |
0.0176 USDT |
0.0192 USDT |
0.0185 USDT |
| 2025-03-28 |
0.0186 USDT |
3,047,780.6500 |
0.0186 USDT |
0.0177 USDT |
0.0201 USDT |
0.0181 USDT |
| 2025-03-27 |
0.0191 USDT |
2,532,470.9100 |
0.0197 USDT |
0.0183 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-03-26 |
0.0204 USDT |
2,681,187.4900 |
0.0206 USDT |
0.0194 USDT |
0.0214 USDT |
0.0194 USDT |
| 2025-03-25 |
0.0198 USDT |
2,274,844.7700 |
0.0190 USDT |
0.0186 USDT |
0.0213 USDT |
0.0200 USDT |
| 2025-03-24 |
0.0189 USDT |
2,952,294.5400 |
0.0191 USDT |
0.0181 USDT |
0.0198 USDT |
0.0186 USDT |
| 2025-03-23 |
0.0189 USDT |
875,664.8400 |
0.0188 USDT |
0.0184 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-03-22 |
0.0178 USDT |
3,224,993.8900 |
0.0177 USDT |
0.0169 USDT |
0.0191 USDT |
0.0178 USDT |
| 2025-03-21 |
0.0181 USDT |
1,197,609.6500 |
0.0185 USDT |
0.0173 USDT |
0.0188 USDT |
0.0177 USDT |
| 2025-03-20 |
0.0190 USDT |
2,735,665.4000 |
0.0194 USDT |
0.0182 USDT |
0.0202 USDT |
0.0186 USDT |
| 2025-03-19 |
0.0193 USDT |
2,530,606.1200 |
0.0188 USDT |
0.0184 USDT |
0.0205 USDT |
0.0201 USDT |
| 2025-03-18 |
0.0185 USDT |
2,746,691.0800 |
0.0196 USDT |
0.0178 USDT |
0.0197 USDT |
0.0178 USDT |
| 2025-03-17 |
0.0191 USDT |
5,411,550.8200 |
0.0203 USDT |
0.0181 USDT |
0.0209 USDT |
0.0194 USDT |
| 2025-03-16 |
0.0207 USDT |
1,816,948.4900 |
0.0209 USDT |
0.0197 USDT |
0.0223 USDT |
0.0205 USDT |
| 2025-03-15 |
0.0216 USDT |
3,401,533.0800 |
0.0202 USDT |
0.0202 USDT |
0.0230 USDT |
0.0213 USDT |
| 2025-03-14 |
0.0201 USDT |
2,643,765.7700 |
0.0193 USDT |
0.0190 USDT |
0.0218 USDT |
0.0199 USDT |
| 2025-03-13 |
0.0208 USDT |
5,718,618.4800 |
0.0208 USDT |
0.0186 USDT |
0.0237 USDT |
0.0191 USDT |
| 2025-03-12 |
0.0220 USDT |
15,554,063.9900 |
0.0262 USDT |
0.0190 USDT |
0.0290 USDT |
0.0221 USDT |
| 2025-03-11 |
0.0257 USDT |
6,361,823.5400 |
0.0223 USDT |
0.0207 USDT |
0.0306 USDT |
0.0257 USDT |
| 2025-03-10 |
0.0247 USDT |
4,023,526.7000 |
0.0254 USDT |
0.0208 USDT |
0.0280 USDT |
0.0229 USDT |