Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.0152 USDT |
6,442,204.9000 |
0.0153 USDT |
0.0144 USDT |
0.0155 USDT |
0.0146 USDT |
| 2025-10-29 |
0.0154 USDT |
3,134,900.9000 |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-10-28 |
0.0159 USDT |
2,302,638.9000 |
0.0159 USDT |
0.0157 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-10-27 |
0.0162 USDT |
1,999,212.1000 |
0.0165 USDT |
0.0160 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-10-26 |
0.0164 USDT |
1,073,219.2000 |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-10-25 |
0.0163 USDT |
2,028,500.9000 |
0.0163 USDT |
0.0161 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-10-24 |
0.0165 USDT |
3,774,983.4000 |
0.0168 USDT |
0.0162 USDT |
0.0169 USDT |
0.0163 USDT |
| 2025-10-23 |
0.0163 USDT |
2,475,938.5000 |
0.0161 USDT |
0.0160 USDT |
0.0168 USDT |
0.0163 USDT |
| 2025-10-22 |
0.0160 USDT |
6,447,425.7000 |
0.0158 USDT |
0.0158 USDT |
0.0164 USDT |
0.0159 USDT |
| 2025-10-21 |
0.0163 USDT |
2,072,490.4000 |
0.0168 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-10-20 |
0.0169 USDT |
1,901,995.4000 |
0.0172 USDT |
0.0164 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-10-19 |
0.0157 USDT |
1,945,000.4000 |
0.0155 USDT |
0.0152 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-10-18 |
0.0157 USDT |
3,871,516.0000 |
0.0156 USDT |
0.0154 USDT |
0.0161 USDT |
0.0157 USDT |
| 2025-10-17 |
0.0161 USDT |
5,057,588.1000 |
0.0169 USDT |
0.0150 USDT |
0.0171 USDT |
0.0155 USDT |
| 2025-10-16 |
0.0167 USDT |
5,514,418.2000 |
0.0159 USDT |
0.0154 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-10-15 |
0.0161 USDT |
6,501,397.5000 |
0.0163 USDT |
0.0157 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-10-14 |
0.0151 USDT |
6,071,224.7000 |
0.0152 USDT |
0.0137 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-10-13 |
0.0152 USDT |
5,137,481.9000 |
0.0151 USDT |
0.0148 USDT |
0.0159 USDT |
0.0149 USDT |
| 2025-10-12 |
0.0149 USDT |
5,218,025.9000 |
0.0146 USDT |
0.0139 USDT |
0.0157 USDT |
0.0147 USDT |
| 2025-10-11 |
0.0147 USDT |
4,161,338.7000 |
0.0144 USDT |
0.0140 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-10-10 |
0.0169 USDT |
5,676,563.5000 |
0.0172 USDT |
0.0158 USDT |
0.0178 USDT |
0.0163 USDT |
| 2025-10-09 |
0.0176 USDT |
5,602,972.4000 |
0.0179 USDT |
0.0168 USDT |
0.0182 USDT |
0.0171 USDT |
| 2025-10-08 |
0.0178 USDT |
3,076,134.1000 |
0.0179 USDT |
0.0173 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-10-07 |
0.0184 USDT |
3,664,094.3000 |
0.0189 USDT |
0.0170 USDT |
0.0195 USDT |
0.0175 USDT |
| 2025-10-06 |
0.0202 USDT |
2,756,198.2000 |
0.0200 USDT |
0.0174 USDT |
0.0210 USDT |
0.0190 USDT |
| 2025-10-05 |
0.0201 USDT |
3,515,103.9000 |
0.0198 USDT |
0.0191 USDT |
0.0205 USDT |
0.0200 USDT |
| 2025-10-04 |
0.0211 USDT |
3,950,672.5000 |
0.0224 USDT |
0.0193 USDT |
0.0225 USDT |
0.0199 USDT |
| 2025-10-03 |
0.0207 USDT |
3,404,019.8000 |
0.0195 USDT |
0.0193 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-10-02 |
0.0186 USDT |
5,586,347.7000 |
0.0189 USDT |
0.0175 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-10-01 |
0.0181 USDT |
1,716,555.8000 |
0.0180 USDT |
0.0175 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-09-30 |
0.0175 USDT |
3,462,384.6000 |
0.0176 USDT |
0.0172 USDT |
0.0179 USDT |
0.0174 USDT |
| 2025-09-29 |
0.0177 USDT |
3,342,501.8000 |
0.0175 USDT |
0.0174 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-09-28 |
0.0174 USDT |
3,456,299.6000 |
0.0175 USDT |
0.0171 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-09-27 |
0.0176 USDT |
4,027,911.5000 |
0.0175 USDT |
0.0173 USDT |
0.0179 USDT |
0.0176 USDT |
| 2025-09-26 |
0.0168 USDT |
4,604,237.8000 |
0.0166 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-09-25 |
0.0178 USDT |
3,267,015.3000 |
0.0177 USDT |
0.0173 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-09-24 |
0.0175 USDT |
6,889,939.0000 |
0.0175 USDT |
0.0168 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-09-23 |
0.0165 USDT |
4,403,370.3000 |
0.0164 USDT |
0.0159 USDT |
0.0174 USDT |
0.0170 USDT |
| 2025-09-22 |
0.0177 USDT |
3,045,480.8000 |
0.0187 USDT |
0.0167 USDT |
0.0188 USDT |
0.0167 USDT |
| 2025-09-21 |
0.0200 USDT |
5,926,241.8000 |
0.0204 USDT |
0.0184 USDT |
0.0215 USDT |
0.0188 USDT |
| 2025-09-20 |
0.0210 USDT |
4,074,363.7000 |
0.0203 USDT |
0.0203 USDT |
0.0218 USDT |
0.0213 USDT |
| 2025-09-19 |
0.0202 USDT |
3,049,966.2000 |
0.0195 USDT |
0.0194 USDT |
0.0209 USDT |
0.0203 USDT |
| 2025-09-18 |
0.0204 USDT |
4,182,677.4000 |
0.0206 USDT |
0.0189 USDT |
0.0213 USDT |
0.0196 USDT |
| 2025-09-17 |
0.0177 USDT |
1,452,937.5000 |
0.0175 USDT |
0.0174 USDT |
0.0195 USDT |
0.0191 USDT |
| 2025-09-16 |
0.0174 USDT |
1,231,267.0000 |
0.0176 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-09-15 |
0.0177 USDT |
969,118.9000 |
0.0177 USDT |
0.0172 USDT |
0.0182 USDT |
0.0179 USDT |
| 2025-09-14 |
0.0178 USDT |
1,017,731.1000 |
0.0177 USDT |
0.0175 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-09-13 |
0.0181 USDT |
2,906,880.0000 |
0.0178 USDT |
0.0175 USDT |
0.0190 USDT |
0.0177 USDT |
| 2025-09-12 |
0.0182 USDT |
2,535,479.2000 |
0.0179 USDT |
0.0176 USDT |
0.0189 USDT |
0.0184 USDT |
| 2025-09-11 |
0.0181 USDT |
5,861,881.4000 |
0.0181 USDT |
0.0178 USDT |
0.0194 USDT |
0.0179 USDT |