Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0113 USDT |
395,092.8000 |
0.0115 USDT |
0.0111 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-12-18 |
0.0118 USDT |
604,826.5000 |
0.0121 USDT |
0.0113 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-12-17 |
0.0124 USDT |
1,923,690.4000 |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-12-16 |
0.0124 USDT |
1,715,766.2000 |
0.0123 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-12-15 |
0.0129 USDT |
6,586,332.2000 |
0.0127 USDT |
0.0120 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-12-14 |
0.0132 USDT |
7,567,632.2000 |
0.0132 USDT |
0.0130 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-12-13 |
0.0130 USDT |
6,092,789.0000 |
0.0128 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-12-12 |
0.0122 USDT |
5,327,652.6000 |
0.0119 USDT |
0.0116 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-12-11 |
0.0118 USDT |
1,304,244.9000 |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-12-10 |
0.0123 USDT |
10,810,246.7000 |
0.0124 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-12-09 |
0.0125 USDT |
11,047,961.1000 |
0.0125 USDT |
0.0122 USDT |
0.0134 USDT |
0.0124 USDT |
| 2025-12-08 |
0.0132 USDT |
5,799,727.4000 |
0.0131 USDT |
0.0127 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-12-07 |
0.0132 USDT |
8,363,780.0000 |
0.0132 USDT |
0.0130 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-12-06 |
0.0133 USDT |
4,430,845.3000 |
0.0134 USDT |
0.0129 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-12-05 |
0.0142 USDT |
3,121,177.5000 |
0.0145 USDT |
0.0133 USDT |
0.0146 USDT |
0.0135 USDT |
| 2025-12-04 |
0.0142 USDT |
9,084,975.3000 |
0.0147 USDT |
0.0139 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-12-03 |
0.0144 USDT |
10,750,618.7000 |
0.0181 USDT |
0.0127 USDT |
0.0183 USDT |
0.0148 USDT |
| 2025-12-02 |
0.0145 USDT |
9,336,227.0000 |
0.0125 USDT |
0.0122 USDT |
0.0210 USDT |
0.0183 USDT |
| 2025-12-01 |
0.0137 USDT |
7,949,309.7000 |
0.0154 USDT |
0.0118 USDT |
0.0154 USDT |
0.0124 USDT |
| 2025-11-30 |
0.0153 USDT |
6,875,885.3000 |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0156 USDT |
| 2025-11-29 |
0.0161 USDT |
4,674,417.4000 |
0.0162 USDT |
0.0154 USDT |
0.0170 USDT |
0.0155 USDT |
| 2025-11-28 |
0.0147 USDT |
9,406,343.5000 |
0.0135 USDT |
0.0135 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-11-27 |
0.0122 USDT |
8,232,404.9000 |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-11-26 |
0.0121 USDT |
7,794,678.6000 |
0.0122 USDT |
0.0119 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-11-25 |
0.0120 USDT |
9,591,847.5000 |
0.0114 USDT |
0.0114 USDT |
0.0122 USDT |
0.0121 USDT |
| 2025-11-24 |
0.0106 USDT |
7,591,265.6000 |
0.0108 USDT |
0.0105 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-11-23 |
0.0109 USDT |
10,740,010.3000 |
0.0106 USDT |
0.0104 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-11-22 |
0.0112 USDT |
9,079,212.3000 |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-11-21 |
0.0109 USDT |
7,460,631.9000 |
0.0112 USDT |
0.0102 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-11-20 |
0.0119 USDT |
7,718,735.2000 |
0.0119 USDT |
0.0113 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-11-19 |
0.0121 USDT |
8,143,221.7000 |
0.0124 USDT |
0.0116 USDT |
0.0125 USDT |
0.0116 USDT |
| 2025-11-18 |
0.0120 USDT |
5,144,199.2000 |
0.0121 USDT |
0.0118 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-11-17 |
0.0121 USDT |
8,909,908.6000 |
0.0119 USDT |
0.0117 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-11-16 |
0.0120 USDT |
8,897,550.7000 |
0.0120 USDT |
0.0116 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-11-15 |
0.0120 USDT |
10,342,150.2000 |
0.0118 USDT |
0.0117 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-11-14 |
0.0117 USDT |
8,820,228.7000 |
0.0116 USDT |
0.0107 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-11-13 |
0.0118 USDT |
9,473,302.6000 |
0.0117 USDT |
0.0113 USDT |
0.0127 USDT |
0.0115 USDT |
| 2025-11-12 |
0.0116 USDT |
3,624,851.2000 |
0.0119 USDT |
0.0108 USDT |
0.0126 USDT |
0.0110 USDT |
| 2025-11-11 |
0.0126 USDT |
3,906,940.8000 |
0.0127 USDT |
0.0121 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-11-10 |
0.0131 USDT |
3,223,286.5000 |
0.0130 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-11-09 |
0.0131 USDT |
5,956,196.7000 |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-11-08 |
0.0130 USDT |
4,414,776.4000 |
0.0129 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-11-07 |
0.0126 USDT |
4,088,085.3000 |
0.0125 USDT |
0.0122 USDT |
0.0128 USDT |
0.0124 USDT |
| 2025-11-06 |
0.0126 USDT |
7,659,888.1000 |
0.0128 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-11-05 |
0.0126 USDT |
2,245,313.4000 |
0.0125 USDT |
0.0120 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-11-04 |
0.0129 USDT |
2,299,709.4000 |
0.0132 USDT |
0.0125 USDT |
0.0135 USDT |
0.0128 USDT |
| 2025-11-03 |
0.0138 USDT |
5,260,015.4000 |
0.0146 USDT |
0.0129 USDT |
0.0146 USDT |
0.0132 USDT |
| 2025-11-02 |
0.0146 USDT |
4,699,916.8000 |
0.0147 USDT |
0.0143 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-11-01 |
0.0147 USDT |
2,026,839.2000 |
0.0149 USDT |
0.0144 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-10-31 |
0.0150 USDT |
1,826,880.6000 |
0.0148 USDT |
0.0146 USDT |
0.0156 USDT |
0.0148 USDT |