Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
0.0247 USDT |
4,023,526.7000 |
0.0254 USDT |
0.0208 USDT |
0.0280 USDT |
0.0229 USDT |
| 2025-03-09 |
0.0276 USDT |
3,318,558.1600 |
0.0307 USDT |
0.0243 USDT |
0.0322 USDT |
0.0258 USDT |
| 2025-03-08 |
0.0326 USDT |
616,307.1500 |
0.0323 USDT |
0.0314 USDT |
0.0337 USDT |
0.0322 USDT |
| 2025-03-07 |
0.0348 USDT |
4,343,216.7600 |
0.0301 USDT |
0.0292 USDT |
0.0400 USDT |
0.0328 USDT |
| 2025-03-06 |
0.0336 USDT |
3,761,975.8700 |
0.0294 USDT |
0.0284 USDT |
0.0400 USDT |
0.0331 USDT |
| 2025-03-05 |
0.0278 USDT |
1,029,305.7400 |
0.0278 USDT |
0.0267 USDT |
0.0288 USDT |
0.0286 USDT |
| 2025-03-04 |
0.0268 USDT |
1,684,300.9000 |
0.0280 USDT |
0.0253 USDT |
0.0294 USDT |
0.0265 USDT |
| 2025-03-03 |
0.0295 USDT |
2,234,840.5900 |
0.0313 USDT |
0.0265 USDT |
0.0322 USDT |
0.0275 USDT |
| 2025-03-02 |
0.0298 USDT |
1,909,124.2500 |
0.0289 USDT |
0.0276 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-03-01 |
0.0274 USDT |
1,274,393.0900 |
0.0281 USDT |
0.0264 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-02-28 |
0.0278 USDT |
2,782,847.1400 |
0.0296 USDT |
0.0266 USDT |
0.0298 USDT |
0.0284 USDT |
| 2025-02-27 |
0.0312 USDT |
570,807.3000 |
0.0323 USDT |
0.0304 USDT |
0.0323 USDT |
0.0310 USDT |
| 2025-02-26 |
0.0324 USDT |
1,121,012.7200 |
0.0310 USDT |
0.0305 USDT |
0.0340 USDT |
0.0327 USDT |
| 2025-02-25 |
0.0314 USDT |
2,750,500.1600 |
0.0306 USDT |
0.0290 USDT |
0.0348 USDT |
0.0332 USDT |
| 2025-02-24 |
0.0342 USDT |
1,751,393.1700 |
0.0362 USDT |
0.0320 USDT |
0.0364 USDT |
0.0325 USDT |
| 2025-02-23 |
0.0374 USDT |
3,171,020.7500 |
0.0342 USDT |
0.0326 USDT |
0.0420 USDT |
0.0363 USDT |
| 2025-02-22 |
0.0329 USDT |
844,303.0600 |
0.0322 USDT |
0.0313 USDT |
0.0346 USDT |
0.0344 USDT |
| 2025-02-21 |
0.0352 USDT |
1,453,047.9800 |
0.0347 USDT |
0.0335 USDT |
0.0374 USDT |
0.0339 USDT |
| 2025-02-20 |
0.0339 USDT |
1,230,003.4000 |
0.0334 USDT |
0.0325 USDT |
0.0357 USDT |
0.0345 USDT |
| 2025-02-19 |
0.0344 USDT |
1,841,245.2800 |
0.0368 USDT |
0.0322 USDT |
0.0373 USDT |
0.0329 USDT |
| 2025-02-18 |
0.0358 USDT |
3,149,031.5800 |
0.0389 USDT |
0.0326 USDT |
0.0389 USDT |
0.0375 USDT |
| 2025-02-17 |
0.0363 USDT |
2,896,332.4600 |
0.0338 USDT |
0.0337 USDT |
0.0395 USDT |
0.0387 USDT |
| 2025-02-16 |
0.0334 USDT |
866,928.6900 |
0.0339 USDT |
0.0326 USDT |
0.0345 USDT |
0.0337 USDT |
| 2025-02-15 |
0.0329 USDT |
1,226,242.7600 |
0.0344 USDT |
0.0315 USDT |
0.0348 USDT |
0.0333 USDT |
| 2025-02-14 |
0.0322 USDT |
1,253,997.7900 |
0.0325 USDT |
0.0306 USDT |
0.0334 USDT |
0.0325 USDT |
| 2025-02-13 |
0.0329 USDT |
1,532,298.1800 |
0.0334 USDT |
0.0312 USDT |
0.0352 USDT |
0.0319 USDT |
| 2025-02-12 |
0.0333 USDT |
3,041,109.2800 |
0.0331 USDT |
0.0317 USDT |
0.0360 USDT |
0.0325 USDT |
| 2025-02-11 |
0.0333 USDT |
3,519,089.8500 |
0.0342 USDT |
0.0311 USDT |
0.0364 USDT |
0.0336 USDT |
| 2025-02-10 |
0.0304 USDT |
3,434,499.9400 |
0.0266 USDT |
0.0266 USDT |
0.0370 USDT |
0.0309 USDT |
| 2025-02-09 |
0.0298 USDT |
1,887,136.0900 |
0.0299 USDT |
0.0282 USDT |
0.0317 USDT |
0.0294 USDT |
| 2025-02-08 |
0.0301 USDT |
2,815,025.9800 |
0.0290 USDT |
0.0276 USDT |
0.0349 USDT |
0.0308 USDT |
| 2025-02-07 |
0.0303 USDT |
3,144,654.0900 |
0.0279 USDT |
0.0276 USDT |
0.0331 USDT |
0.0290 USDT |
| 2025-02-06 |
0.0290 USDT |
2,472,219.0200 |
0.0296 USDT |
0.0269 USDT |
0.0309 USDT |
0.0283 USDT |
| 2025-02-05 |
0.0313 USDT |
8,062,784.9200 |
0.0346 USDT |
0.0265 USDT |
0.0357 USDT |
0.0313 USDT |
| 2025-02-04 |
0.0367 USDT |
9,291,983.8500 |
0.0369 USDT |
0.0316 USDT |
0.0428 USDT |
0.0338 USDT |
| 2025-02-03 |
0.0265 USDT |
22,117,632.4200 |
0.0342 USDT |
0.0192 USDT |
0.0353 USDT |
0.0297 USDT |
| 2025-02-02 |
0.0395 USDT |
5,192,235.4600 |
0.0364 USDT |
0.0344 USDT |
0.0468 USDT |
0.0361 USDT |
| 2025-02-01 |
0.0421 USDT |
1,742,364.3500 |
0.0420 USDT |
0.0407 USDT |
0.0439 USDT |
0.0427 USDT |
| 2025-01-31 |
0.0451 USDT |
4,161,803.2000 |
0.0468 USDT |
0.0420 USDT |
0.0484 USDT |
0.0456 USDT |
| 2025-01-30 |
0.0494 USDT |
5,224,272.7600 |
0.0486 USDT |
0.0459 USDT |
0.0526 USDT |
0.0472 USDT |
| 2025-01-29 |
0.0484 USDT |
7,582,192.2300 |
0.0439 USDT |
0.0425 USDT |
0.0546 USDT |
0.0492 USDT |
| 2025-01-28 |
0.0470 USDT |
14,778,857.1500 |
0.0512 USDT |
0.0398 USDT |
0.0563 USDT |
0.0443 USDT |
| 2025-01-27 |
0.0354 USDT |
89,159,366.9400 |
0.0778 USDT |
0.0100 USDT |
0.0778 USDT |
0.0550 USDT |
| 2025-01-26 |
0.0785 USDT |
2,755,079.4600 |
0.0727 USDT |
0.0727 USDT |
0.0824 USDT |
0.0806 USDT |
| 2025-01-25 |
0.0765 USDT |
1,638,561.8800 |
0.0787 USDT |
0.0734 USDT |
0.0791 USDT |
0.0749 USDT |
| 2025-01-24 |
0.0797 USDT |
2,039,863.2600 |
0.0801 USDT |
0.0775 USDT |
0.0821 USDT |
0.0789 USDT |
| 2025-01-23 |
0.0844 USDT |
3,219,799.7200 |
0.0924 USDT |
0.0775 USDT |
0.0925 USDT |
0.0802 USDT |
| 2025-01-22 |
0.0946 USDT |
2,444,193.8400 |
0.0877 USDT |
0.0877 USDT |
0.0990 USDT |
0.0961 USDT |
| 2025-01-21 |
0.0894 USDT |
4,538,096.6500 |
0.0904 USDT |
0.0857 USDT |
0.0970 USDT |
0.0874 USDT |
| 2025-01-20 |
0.0887 USDT |
13,517,148.5200 |
0.0665 USDT |
0.0641 USDT |
0.1187 USDT |
0.1006 USDT |