Identifier on Kucoin: DMTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-19 |
0.0724 USDT |
4,182,787.0600 |
0.0764 USDT |
0.0691 USDT |
0.0789 USDT |
0.0720 USDT |
| 2025-01-18 |
0.0795 USDT |
2,868,220.5000 |
0.0904 USDT |
0.0710 USDT |
0.0926 USDT |
0.0735 USDT |
| 2025-01-17 |
0.0856 USDT |
2,353,163.2700 |
0.0828 USDT |
0.0810 USDT |
0.0918 USDT |
0.0899 USDT |
| 2025-01-16 |
0.0793 USDT |
1,950,906.0700 |
0.0766 USDT |
0.0762 USDT |
0.0845 USDT |
0.0817 USDT |
| 2025-01-15 |
0.0739 USDT |
2,601,479.8600 |
0.0761 USDT |
0.0693 USDT |
0.0790 USDT |
0.0734 USDT |
| 2025-01-14 |
0.0702 USDT |
2,025,099.4300 |
0.0711 USDT |
0.0672 USDT |
0.0740 USDT |
0.0740 USDT |
| 2025-01-13 |
0.0691 USDT |
2,283,027.2800 |
0.0706 USDT |
0.0670 USDT |
0.0719 USDT |
0.0702 USDT |
| 2025-01-12 |
0.0716 USDT |
627,401.9800 |
0.0723 USDT |
0.0703 USDT |
0.0728 USDT |
0.0714 USDT |
| 2025-01-11 |
0.0739 USDT |
1,321,966.9900 |
0.0727 USDT |
0.0715 USDT |
0.0761 USDT |
0.0732 USDT |
| 2025-01-10 |
0.0699 USDT |
1,522,292.7900 |
0.0677 USDT |
0.0666 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-01-09 |
0.0696 USDT |
1,576,987.3700 |
0.0757 USDT |
0.0657 USDT |
0.0758 USDT |
0.0674 USDT |
| 2025-01-08 |
0.0746 USDT |
2,240,516.3200 |
0.0782 USDT |
0.0706 USDT |
0.0789 USDT |
0.0748 USDT |
| 2025-01-07 |
0.0776 USDT |
2,046,805.0100 |
0.0801 USDT |
0.0733 USDT |
0.0832 USDT |
0.0770 USDT |
| 2025-01-06 |
0.0798 USDT |
1,331,613.8600 |
0.0806 USDT |
0.0780 USDT |
0.0818 USDT |
0.0786 USDT |
| 2025-01-05 |
0.0823 USDT |
1,888,343.6100 |
0.0858 USDT |
0.0788 USDT |
0.0863 USDT |
0.0814 USDT |
| 2025-01-04 |
0.0820 USDT |
2,213,309.6600 |
0.0806 USDT |
0.0787 USDT |
0.0869 USDT |
0.0834 USDT |
| 2025-01-03 |
0.0734 USDT |
1,372,619.8600 |
0.0735 USDT |
0.0700 USDT |
0.0800 USDT |
0.0774 USDT |
| 2025-01-02 |
0.0735 USDT |
2,027,599.1100 |
0.0749 USDT |
0.0706 USDT |
0.0755 USDT |
0.0750 USDT |
| 2025-01-01 |
0.0698 USDT |
3,696,990.2700 |
0.0740 USDT |
0.0633 USDT |
0.0755 USDT |
0.0720 USDT |
| 2024-12-31 |
0.0748 USDT |
2,772,093.5700 |
0.0734 USDT |
0.0694 USDT |
0.0798 USDT |
0.0753 USDT |
| 2024-12-30 |
0.0738 USDT |
1,998,937.6400 |
0.0763 USDT |
0.0706 USDT |
0.0778 USDT |
0.0761 USDT |
| 2024-12-29 |
0.0778 USDT |
2,738,861.0500 |
0.0749 USDT |
0.0718 USDT |
0.0870 USDT |
0.0785 USDT |
| 2024-12-28 |
0.0749 USDT |
1,862,143.0800 |
0.0769 USDT |
0.0720 USDT |
0.0785 USDT |
0.0744 USDT |
| 2024-12-27 |
0.0773 USDT |
678,028.8100 |
0.0773 USDT |
0.0750 USDT |
0.0794 USDT |
0.0781 USDT |
| 2024-12-26 |
0.0775 USDT |
1,412,506.8700 |
0.0818 USDT |
0.0751 USDT |
0.0823 USDT |
0.0757 USDT |
| 2024-12-25 |
0.0823 USDT |
2,646,188.0300 |
0.0832 USDT |
0.0780 USDT |
0.0873 USDT |
0.0804 USDT |
| 2024-12-24 |
0.0821 USDT |
2,608,833.4200 |
0.0776 USDT |
0.0750 USDT |
0.0893 USDT |
0.0853 USDT |
| 2024-12-23 |
0.0738 USDT |
1,188,138.7700 |
0.0739 USDT |
0.0700 USDT |
0.0768 USDT |
0.0704 USDT |
| 2024-12-22 |
0.0745 USDT |
1,159,786.4300 |
0.0734 USDT |
0.0718 USDT |
0.0781 USDT |
0.0740 USDT |
| 2024-12-21 |
0.0782 USDT |
1,861,546.1300 |
0.0787 USDT |
0.0725 USDT |
0.0827 USDT |
0.0735 USDT |
| 2024-12-20 |
0.0724 USDT |
6,536,691.5100 |
0.0734 USDT |
0.0611 USDT |
0.0820 USDT |
0.0779 USDT |
| 2024-12-19 |
0.0798 USDT |
3,476,505.6700 |
0.0855 USDT |
0.0736 USDT |
0.0865 USDT |
0.0764 USDT |
| 2024-12-18 |
0.0885 USDT |
2,132,633.1600 |
0.0881 USDT |
0.0860 USDT |
0.0913 USDT |
0.0876 USDT |
| 2024-12-17 |
0.0943 USDT |
2,825,566.8200 |
0.0939 USDT |
0.0892 USDT |
0.1002 USDT |
0.0925 USDT |
| 2024-12-16 |
0.0969 USDT |
3,425,309.7400 |
0.0953 USDT |
0.0934 USDT |
0.1021 USDT |
0.0945 USDT |
| 2024-12-15 |
0.0921 USDT |
1,893,594.9500 |
0.0937 USDT |
0.0890 USDT |
0.0946 USDT |
0.0940 USDT |
| 2024-12-14 |
0.0971 USDT |
1,765,359.3100 |
0.1002 USDT |
0.0934 USDT |
0.1006 USDT |
0.0946 USDT |
| 2024-12-13 |
0.1013 USDT |
2,898,139.4400 |
0.1042 USDT |
0.0988 USDT |
0.1048 USDT |
0.0997 USDT |
| 2024-12-12 |
0.1060 USDT |
3,639,834.0200 |
0.1041 USDT |
0.1010 USDT |
0.1099 USDT |
0.1024 USDT |
| 2024-12-11 |
0.1015 USDT |
4,658,220.2100 |
0.0998 USDT |
0.0952 USDT |
0.1075 USDT |
0.1026 USDT |
| 2024-12-10 |
0.1032 USDT |
4,453,765.6100 |
0.1062 USDT |
0.0970 USDT |
0.1096 USDT |
0.0987 USDT |
| 2024-12-09 |
0.1130 USDT |
6,360,529.2600 |
0.1226 USDT |
0.1040 USDT |
0.1252 USDT |
0.1107 USDT |
| 2024-12-08 |
0.1281 USDT |
2,007,964.7600 |
0.1335 USDT |
0.1198 USDT |
0.1349 USDT |
0.1211 USDT |
| 2024-12-07 |
0.1385 USDT |
3,635,638.0900 |
0.1311 USDT |
0.1310 USDT |
0.1503 USDT |
0.1340 USDT |
| 2024-12-06 |
0.1290 USDT |
3,680,421.8000 |
0.1323 USDT |
0.1219 USDT |
0.1366 USDT |
0.1304 USDT |
| 2024-12-05 |
0.1357 USDT |
2,406,978.0700 |
0.1399 USDT |
0.1326 USDT |
0.1402 USDT |
0.1326 USDT |
| 2024-12-04 |
0.1374 USDT |
6,338,425.9000 |
0.1207 USDT |
0.1206 USDT |
0.1500 USDT |
0.1378 USDT |
| 2024-12-03 |
0.1184 USDT |
3,692,362.8800 |
0.1214 USDT |
0.1100 USDT |
0.1245 USDT |
0.1174 USDT |