Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0074 USDT |
10,255,331.0000 |
0.0075 USDT |
0.0072 USDT |
0.0081 USDT |
0.0075 USDT |
| 2026-02-06 |
0.0068 USDT |
5,007,490.0000 |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0071 USDT |
| 2026-02-05 |
0.0076 USDT |
8,385,405.0000 |
0.0080 USDT |
0.0063 USDT |
0.0087 USDT |
0.0070 USDT |
| 2026-02-04 |
0.0071 USDT |
9,645,843.0000 |
0.0070 USDT |
0.0069 USDT |
0.0087 USDT |
0.0070 USDT |
| 2026-02-03 |
0.0070 USDT |
6,893,619.0000 |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2026-02-02 |
0.0068 USDT |
4,086,748.0000 |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2026-02-01 |
0.0067 USDT |
7,211,363.0000 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0064 USDT |
| 2026-01-31 |
0.0071 USDT |
7,039,574.0000 |
0.0072 USDT |
0.0070 USDT |
0.0077 USDT |
0.0074 USDT |
| 2026-01-30 |
0.0070 USDT |
2,454,126.0000 |
0.0070 USDT |
0.0069 USDT |
0.0077 USDT |
0.0069 USDT |
| 2026-01-29 |
0.0077 USDT |
9,769,144.0000 |
0.0080 USDT |
0.0070 USDT |
0.0081 USDT |
0.0071 USDT |
| 2026-01-28 |
0.0080 USDT |
6,121,572.0000 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2026-01-27 |
0.0079 USDT |
5,102,176.0000 |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2026-01-26 |
0.0080 USDT |
10,741,332.6000 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2026-01-25 |
0.0089 USDT |
8,994,146.2000 |
0.0090 USDT |
0.0079 USDT |
0.0095 USDT |
0.0079 USDT |
| 2026-01-24 |
0.0095 USDT |
4,000,894.2000 |
0.0099 USDT |
0.0092 USDT |
0.0099 USDT |
0.0092 USDT |
| 2026-01-23 |
0.0091 USDT |
4,953,509.2000 |
0.0086 USDT |
0.0084 USDT |
0.0115 USDT |
0.0092 USDT |
| 2026-01-22 |
0.0082 USDT |
5,320,042.5000 |
0.0080 USDT |
0.0080 USDT |
0.0086 USDT |
0.0086 USDT |
| 2026-01-21 |
0.0081 USDT |
6,111,397.7000 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2026-01-20 |
0.0083 USDT |
5,663,638.7000 |
0.0083 USDT |
0.0081 USDT |
0.0087 USDT |
0.0083 USDT |
| 2026-01-19 |
0.0082 USDT |
7,513,746.9000 |
0.0084 USDT |
0.0078 USDT |
0.0088 USDT |
0.0083 USDT |
| 2026-01-18 |
0.0083 USDT |
7,936,886.8000 |
0.0082 USDT |
0.0079 USDT |
0.0093 USDT |
0.0088 USDT |
| 2026-01-17 |
0.0085 USDT |
6,056,603.5000 |
0.0085 USDT |
0.0078 USDT |
0.0089 USDT |
0.0081 USDT |
| 2026-01-16 |
0.0098 USDT |
5,847,665.7000 |
0.0101 USDT |
0.0085 USDT |
0.0101 USDT |
0.0086 USDT |
| 2026-01-15 |
0.0104 USDT |
2,641,210.2000 |
0.0108 USDT |
0.0102 USDT |
0.0108 USDT |
0.0102 USDT |
| 2026-01-14 |
0.0114 USDT |
4,905,249.0000 |
0.0114 USDT |
0.0111 USDT |
0.0127 USDT |
0.0112 USDT |
| 2026-01-13 |
0.0112 USDT |
6,906,394.7000 |
0.0114 USDT |
0.0109 USDT |
0.0114 USDT |
0.0111 USDT |
| 2026-01-12 |
0.0116 USDT |
6,033,187.8000 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2026-01-11 |
0.0121 USDT |
6,542,431.8000 |
0.0121 USDT |
0.0114 USDT |
0.0122 USDT |
0.0117 USDT |
| 2026-01-10 |
0.0122 USDT |
7,183,602.0000 |
0.0121 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2026-01-09 |
0.0122 USDT |
5,094,792.1000 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2026-01-08 |
0.0123 USDT |
3,479,290.9000 |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2026-01-07 |
0.0124 USDT |
1,526,466.8000 |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0125 USDT |
| 2026-01-06 |
0.0116 USDT |
5,968,888.8000 |
0.0114 USDT |
0.0113 USDT |
0.0124 USDT |
0.0123 USDT |
| 2026-01-05 |
0.0111 USDT |
4,360,291.2000 |
0.0106 USDT |
0.0105 USDT |
0.0114 USDT |
0.0114 USDT |
| 2026-01-04 |
0.0106 USDT |
1,278,688.7000 |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2026-01-03 |
0.0107 USDT |
1,606,028.1000 |
0.0107 USDT |
0.0105 USDT |
0.0110 USDT |
0.0107 USDT |
| 2026-01-02 |
0.0109 USDT |
1,304,541.7000 |
0.0110 USDT |
0.0107 USDT |
0.0110 USDT |
0.0109 USDT |
| 2026-01-01 |
0.0110 USDT |
7,654,040.9000 |
0.0110 USDT |
0.0105 USDT |
0.0113 USDT |
0.0110 USDT |
| 2025-12-31 |
0.0114 USDT |
6,953,946.1000 |
0.0118 USDT |
0.0105 USDT |
0.0120 USDT |
0.0110 USDT |
| 2025-12-30 |
0.0116 USDT |
3,672,964.0000 |
0.0113 USDT |
0.0113 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-12-29 |
0.0120 USDT |
4,643,970.2000 |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-12-28 |
0.0119 USDT |
5,170,270.1000 |
0.0119 USDT |
0.0117 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-12-27 |
0.0120 USDT |
2,976,961.0000 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-12-26 |
0.0121 USDT |
6,287,211.9000 |
0.0121 USDT |
0.0112 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-12-25 |
0.0124 USDT |
5,899,916.3000 |
0.0123 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-12-24 |
0.0124 USDT |
5,206,662.9000 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-12-23 |
0.0126 USDT |
4,472,246.4000 |
0.0127 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-12-22 |
0.0128 USDT |
4,515,316.0000 |
0.0111 USDT |
0.0111 USDT |
0.0158 USDT |
0.0134 USDT |
| 2025-12-21 |
0.0113 USDT |
6,458,595.0000 |
0.0114 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-12-20 |
0.0114 USDT |
894,001.3000 |
0.0113 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |