Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-10 |
0.0176 USDT |
6,431,675.3000 |
0.0170 USDT |
0.0170 USDT |
0.0186 USDT |
0.0180 USDT |
| 2025-09-09 |
0.0168 USDT |
7,970,547.9000 |
0.0172 USDT |
0.0160 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-09-08 |
0.0163 USDT |
5,163,960.5000 |
0.0166 USDT |
0.0155 USDT |
0.0175 USDT |
0.0172 USDT |
| 2025-09-07 |
0.0172 USDT |
8,020,004.6000 |
0.0180 USDT |
0.0160 USDT |
0.0186 USDT |
0.0161 USDT |
| 2025-09-06 |
0.0189 USDT |
6,140,072.7000 |
0.0179 USDT |
0.0179 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-09-05 |
0.0178 USDT |
5,972,357.1000 |
0.0175 USDT |
0.0164 USDT |
0.0200 USDT |
0.0178 USDT |
| 2025-09-04 |
0.0191 USDT |
6,846,545.3000 |
0.0198 USDT |
0.0170 USDT |
0.0198 USDT |
0.0172 USDT |
| 2025-09-03 |
0.0187 USDT |
3,120,506.1000 |
0.0186 USDT |
0.0183 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-09-02 |
0.0187 USDT |
6,319,318.9000 |
0.0184 USDT |
0.0183 USDT |
0.0191 USDT |
0.0188 USDT |
| 2025-09-01 |
0.0192 USDT |
7,709,873.5000 |
0.0198 USDT |
0.0180 USDT |
0.0198 USDT |
0.0180 USDT |
| 2025-08-31 |
0.0200 USDT |
3,609,544.8000 |
0.0199 USDT |
0.0198 USDT |
0.0206 USDT |
0.0205 USDT |
| 2025-08-30 |
0.0201 USDT |
7,103,684.6000 |
0.0205 USDT |
0.0194 USDT |
0.0205 USDT |
0.0196 USDT |
| 2025-08-29 |
0.0201 USDT |
6,980,020.6000 |
0.0202 USDT |
0.0195 USDT |
0.0207 USDT |
0.0203 USDT |
| 2025-08-28 |
0.0208 USDT |
5,632,726.4000 |
0.0220 USDT |
0.0202 USDT |
0.0223 USDT |
0.0202 USDT |
| 2025-08-27 |
0.0225 USDT |
7,458,652.3000 |
0.0233 USDT |
0.0216 USDT |
0.0233 USDT |
0.0221 USDT |
| 2025-08-26 |
0.0228 USDT |
3,148,873.7000 |
0.0213 USDT |
0.0211 USDT |
0.0235 USDT |
0.0227 USDT |
| 2025-08-25 |
0.0234 USDT |
4,585,389.6000 |
0.0253 USDT |
0.0216 USDT |
0.0255 USDT |
0.0226 USDT |
| 2025-08-24 |
0.0232 USDT |
4,337,152.7000 |
0.0234 USDT |
0.0225 USDT |
0.0256 USDT |
0.0237 USDT |
| 2025-08-23 |
0.0236 USDT |
3,006,593.5000 |
0.0231 USDT |
0.0226 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-08-22 |
0.0205 USDT |
3,312,907.5000 |
0.0200 USDT |
0.0199 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-08-21 |
0.0202 USDT |
2,662,831.7000 |
0.0205 USDT |
0.0197 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-08-20 |
0.0204 USDT |
8,952,144.9000 |
0.0199 USDT |
0.0198 USDT |
0.0214 USDT |
0.0204 USDT |
| 2025-08-19 |
0.0210 USDT |
5,812,774.2000 |
0.0221 USDT |
0.0199 USDT |
0.0222 USDT |
0.0200 USDT |
| 2025-08-18 |
0.0220 USDT |
5,821,725.0000 |
0.0238 USDT |
0.0208 USDT |
0.0238 USDT |
0.0220 USDT |
| 2025-08-17 |
0.0234 USDT |
6,401,885.7000 |
0.0232 USDT |
0.0227 USDT |
0.0244 USDT |
0.0232 USDT |
| 2025-08-16 |
0.0219 USDT |
6,288,754.7000 |
0.0219 USDT |
0.0210 USDT |
0.0235 USDT |
0.0230 USDT |
| 2025-08-15 |
0.0222 USDT |
6,032,227.4000 |
0.0241 USDT |
0.0200 USDT |
0.0246 USDT |
0.0219 USDT |
| 2025-08-14 |
0.0244 USDT |
3,293,642.3000 |
0.0237 USDT |
0.0234 USDT |
0.0255 USDT |
0.0240 USDT |
| 2025-08-13 |
0.0238 USDT |
4,711,507.1000 |
0.0231 USDT |
0.0229 USDT |
0.0246 USDT |
0.0240 USDT |
| 2025-08-12 |
0.0214 USDT |
6,967,714.3000 |
0.0208 USDT |
0.0201 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-08-11 |
0.0226 USDT |
5,654,735.9000 |
0.0239 USDT |
0.0210 USDT |
0.0242 USDT |
0.0211 USDT |
| 2025-08-10 |
0.0246 USDT |
10,910,498.0000 |
0.0283 USDT |
0.0225 USDT |
0.0285 USDT |
0.0236 USDT |
| 2025-08-09 |
0.0262 USDT |
2,587,497.0000 |
0.0251 USDT |
0.0247 USDT |
0.0276 USDT |
0.0275 USDT |
| 2025-08-08 |
0.0236 USDT |
9,090,672.9000 |
0.0231 USDT |
0.0226 USDT |
0.0257 USDT |
0.0252 USDT |
| 2025-08-07 |
0.0229 USDT |
9,369,129.2000 |
0.0237 USDT |
0.0212 USDT |
0.0251 USDT |
0.0231 USDT |
| 2025-08-06 |
0.0234 USDT |
12,456,818.0000 |
0.0240 USDT |
0.0219 USDT |
0.0245 USDT |
0.0239 USDT |
| 2025-08-05 |
0.0245 USDT |
7,381,546.2000 |
0.0254 USDT |
0.0226 USDT |
0.0256 USDT |
0.0242 USDT |
| 2025-08-04 |
0.0268 USDT |
12,913,331.9000 |
0.0252 USDT |
0.0242 USDT |
0.0291 USDT |
0.0250 USDT |
| 2025-08-03 |
0.0274 USDT |
8,711,787.0000 |
0.0247 USDT |
0.0244 USDT |
0.0286 USDT |
0.0259 USDT |
| 2025-08-02 |
0.0249 USDT |
13,074,036.3000 |
0.0228 USDT |
0.0228 USDT |
0.0274 USDT |
0.0255 USDT |
| 2025-08-01 |
0.0231 USDT |
18,257,770.5000 |
0.0261 USDT |
0.0218 USDT |
0.0264 USDT |
0.0232 USDT |
| 2025-07-31 |
0.0287 USDT |
11,486,439.4000 |
0.0280 USDT |
0.0275 USDT |
0.0318 USDT |
0.0280 USDT |
| 2025-07-30 |
0.0273 USDT |
19,597,376.6000 |
0.0267 USDT |
0.0262 USDT |
0.0288 USDT |
0.0280 USDT |
| 2025-07-29 |
0.0257 USDT |
12,542,779.1000 |
0.0228 USDT |
0.0227 USDT |
0.0280 USDT |
0.0263 USDT |
| 2025-07-28 |
0.0230 USDT |
17,232,112.9000 |
0.0224 USDT |
0.0223 USDT |
0.0244 USDT |
0.0227 USDT |
| 2025-07-27 |
0.0213 USDT |
16,452,885.8000 |
0.0221 USDT |
0.0190 USDT |
0.0242 USDT |
0.0225 USDT |
| 2025-07-26 |
0.0235 USDT |
16,745,160.2000 |
0.0231 USDT |
0.0230 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-07-25 |
0.0250 USDT |
18,087,553.2000 |
0.0260 USDT |
0.0229 USDT |
0.0269 USDT |
0.0233 USDT |
| 2025-07-24 |
0.0269 USDT |
16,119,715.5000 |
0.0276 USDT |
0.0250 USDT |
0.0282 USDT |
0.0262 USDT |
| 2025-07-23 |
0.0279 USDT |
11,584,124.7000 |
0.0274 USDT |
0.0274 USDT |
0.0293 USDT |
0.0275 USDT |