Identifier on Bithumb Global: MVEDA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
0.0195 USDT |
2,825,198.8000 |
0.0197 USDT |
0.0186 USDT |
0.0199 USDT |
0.0191 USDT |
| 2021-10-09 |
0.0201 USDT |
1,763,214.7000 |
0.0200 USDT |
0.0192 USDT |
0.0204 USDT |
0.0197 USDT |
| 2021-10-08 |
0.0206 USDT |
2,294,934.0000 |
0.0198 USDT |
0.0198 USDT |
0.0210 USDT |
0.0200 USDT |
| 2021-10-07 |
0.0204 USDT |
890,254.4000 |
0.0204 USDT |
0.0198 USDT |
0.0209 USDT |
0.0198 USDT |
| 2021-10-06 |
0.0203 USDT |
4,930,084.8884 |
0.0208 USDT |
0.0197 USDT |
0.0210 USDT |
0.0205 USDT |
| 2021-10-05 |
0.0205 USDT |
2,209,412.2000 |
0.0192 USDT |
0.0192 USDT |
0.0210 USDT |
0.0208 USDT |
| 2021-10-04 |
0.0199 USDT |
665,925.9000 |
0.0214 USDT |
0.0192 USDT |
0.0214 USDT |
0.0192 USDT |
| 2021-10-03 |
0.0213 USDT |
227,733.7000 |
0.0215 USDT |
0.0192 USDT |
0.0216 USDT |
0.0214 USDT |
| 2021-10-02 |
0.0211 USDT |
1,242,877.3000 |
0.0210 USDT |
0.0205 USDT |
0.0300 USDT |
0.0214 USDT |
| 2021-10-01 |
0.0222 USDT |
350,745.3000 |
0.0221 USDT |
0.0210 USDT |
0.0224 USDT |
0.0210 USDT |
| 2021-09-30 |
0.0221 USDT |
3,058,623.1000 |
0.0225 USDT |
0.0216 USDT |
0.0234 USDT |
0.0222 USDT |
| 2021-09-29 |
0.0221 USDT |
1,143,061.7000 |
0.0300 USDT |
0.0210 USDT |
0.0300 USDT |
0.0225 USDT |
| 2021-09-28 |
0.0200 USDT |
11,409.5000 |
0.0311 USDT |
0.0193 USDT |
0.0311 USDT |
0.0300 USDT |
| 2021-09-27 |
0.0246 USDT |
225,407.1339 |
0.0200 USDT |
0.0193 USDT |
0.0311 USDT |
0.0311 USDT |
| 2021-09-26 |
0.0231 USDT |
1,297.4000 |
0.0193 USDT |
0.0193 USDT |
0.0311 USDT |
0.0200 USDT |
| 2021-09-25 |
0.0269 USDT |
17,550.0000 |
0.0214 USDT |
0.0193 USDT |
0.0295 USDT |
0.0193 USDT |
| 2021-09-24 |
0.0209 USDT |
480,416.6000 |
0.0319 USDT |
0.0193 USDT |
0.0319 USDT |
0.0214 USDT |
| 2021-09-23 |
0.0207 USDT |
24,310.6000 |
0.0218 USDT |
0.0200 USDT |
0.0320 USDT |
0.0319 USDT |
| 2021-09-22 |
0.0219 USDT |
5,972.7000 |
0.0330 USDT |
0.0218 USDT |
0.0330 USDT |
0.0218 USDT |
| 2021-09-20 |
0.0330 USDT |
5,000.0000 |
0.0369 USDT |
0.0330 USDT |
0.0369 USDT |
0.0330 USDT |
| 2021-09-19 |
0.0249 USDT |
4,386.8541 |
0.0300 USDT |
0.0219 USDT |
0.0369 USDT |
0.0369 USDT |
| 2021-09-18 |
0.0271 USDT |
465.8000 |
0.0300 USDT |
0.0218 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-09-17 |
0.0299 USDT |
3,447.8641 |
0.0293 USDT |
0.0293 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-09-16 |
0.0279 USDT |
21,833.7000 |
0.0200 USDT |
0.0200 USDT |
0.0296 USDT |
0.0293 USDT |
| 2021-09-15 |
0.0242 USDT |
610,366.4000 |
0.0249 USDT |
0.0200 USDT |
0.0249 USDT |
0.0200 USDT |
| 2021-09-14 |
0.0238 USDT |
937,362.4000 |
0.0200 USDT |
0.0200 USDT |
0.0250 USDT |
0.0247 USDT |
| 2021-09-13 |
0.0216 USDT |
9,741.4000 |
0.0200 USDT |
0.0200 USDT |
0.0251 USDT |
0.0200 USDT |
| 2021-09-12 |
0.0200 USDT |
192.3000 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-09-11 |
0.0242 USDT |
1,301.6000 |
0.0200 USDT |
0.0200 USDT |
0.0252 USDT |
0.0200 USDT |
| 2021-09-10 |
0.0233 USDT |
904,569.8000 |
0.0255 USDT |
0.0200 USDT |
0.0255 USDT |
0.0200 USDT |
| 2021-09-09 |
0.0215 USDT |
943,276.5000 |
0.0216 USDT |
0.0200 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-09-08 |
0.0232 USDT |
4,590,743.8000 |
0.0236 USDT |
0.0200 USDT |
0.0240 USDT |
0.0218 USDT |
| 2021-09-07 |
0.0267 USDT |
9,273,638.3000 |
0.0257 USDT |
0.0232 USDT |
0.0294 USDT |
0.0236 USDT |
| 2021-09-06 |
0.0267 USDT |
2,752,216.5000 |
0.0274 USDT |
0.0255 USDT |
0.0290 USDT |
0.0258 USDT |
| 2021-09-05 |
0.0272 USDT |
4,612,650.6000 |
0.0256 USDT |
0.0255 USDT |
0.0299 USDT |
0.0273 USDT |
| 2021-09-04 |
0.0288 USDT |
4,100,168.4000 |
0.0339 USDT |
0.0235 USDT |
0.0340 USDT |
0.0255 USDT |
| 2021-09-03 |
0.0319 USDT |
6,283,429.4000 |
0.0339 USDT |
0.0248 USDT |
0.0344 USDT |
0.0339 USDT |
| 2021-09-02 |
0.0332 USDT |
5,814,526.3000 |
0.0364 USDT |
0.0290 USDT |
0.0365 USDT |
0.0339 USDT |
| 2021-09-01 |
0.0357 USDT |
5,854,564.7000 |
0.0401 USDT |
0.0300 USDT |
0.0416 USDT |
0.0362 USDT |
| 2021-08-31 |
0.0373 USDT |
4,864,387.4000 |
0.0420 USDT |
0.0326 USDT |
0.0469 USDT |
0.0404 USDT |
| 2021-08-30 |
0.0373 USDT |
4,428,224.7000 |
0.0389 USDT |
0.0320 USDT |
0.0470 USDT |
0.0352 USDT |
| 2021-08-29 |
0.0408 USDT |
4,555,907.9000 |
0.0425 USDT |
0.0320 USDT |
0.0487 USDT |
0.0389 USDT |
| 2021-08-28 |
0.0417 USDT |
4,215,658.5000 |
0.0390 USDT |
0.0332 USDT |
0.0487 USDT |
0.0426 USDT |
| 2021-08-27 |
0.0454 USDT |
1,758,595.5000 |
0.0576 USDT |
0.0358 USDT |
0.0576 USDT |
0.0360 USDT |
| 2021-08-26 |
0.0590 USDT |
3,451,166.8778 |
0.0452 USDT |
0.0350 USDT |
0.1800 USDT |
0.0576 USDT |
| 2021-08-25 |
0.0446 USDT |
3,975,545.7772 |
0.0354 USDT |
0.0280 USDT |
0.0459 USDT |
0.0450 USDT |
| 2021-08-24 |
0.0397 USDT |
2,500,533.4000 |
0.0350 USDT |
0.0315 USDT |
0.0445 USDT |
0.0354 USDT |
| 2021-08-23 |
0.0386 USDT |
3,099,055.1000 |
0.0382 USDT |
0.0343 USDT |
0.0401 USDT |
0.0371 USDT |
| 2021-08-22 |
0.0386 USDT |
2,002,950.3642 |
0.0373 USDT |
0.0329 USDT |
0.0401 USDT |
0.0383 USDT |
| 2021-08-21 |
0.0380 USDT |
2,317,346.6000 |
0.0360 USDT |
0.0356 USDT |
0.0448 USDT |
0.0374 USDT |