Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0303 USDT |
803,656.1000 |
0.0319 USDT |
0.0271 USDT |
0.0324 USDT |
0.0279 USDT |
| 2025-07-21 |
0.0324 USDT |
1,053,061.3000 |
0.0327 USDT |
0.0308 USDT |
0.0344 USDT |
0.0319 USDT |
| 2025-07-20 |
0.0307 USDT |
1,629,731.9000 |
0.0287 USDT |
0.0284 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-07-19 |
0.0281 USDT |
1,206,267.3000 |
0.0272 USDT |
0.0271 USDT |
0.0290 USDT |
0.0285 USDT |
| 2025-07-18 |
0.0285 USDT |
1,297,350.1000 |
0.0292 USDT |
0.0268 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-07-17 |
0.0259 USDT |
3,620,354.2000 |
0.0233 USDT |
0.0232 USDT |
0.0289 USDT |
0.0284 USDT |
| 2025-07-16 |
0.0210 USDT |
6,724,571.2000 |
0.0197 USDT |
0.0194 USDT |
0.0237 USDT |
0.0234 USDT |
| 2025-07-15 |
0.0176 USDT |
6,247,216.4000 |
0.0172 USDT |
0.0165 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-07-14 |
0.0165 USDT |
9,060,300.6000 |
0.0164 USDT |
0.0162 USDT |
0.0170 USDT |
0.0165 USDT |
| 2025-07-13 |
0.0162 USDT |
9,664,280.3000 |
0.0163 USDT |
0.0158 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-07-12 |
0.0162 USDT |
4,957,837.8000 |
0.0160 USDT |
0.0157 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-07-11 |
0.0159 USDT |
10,870,810.2000 |
0.0155 USDT |
0.0150 USDT |
0.0188 USDT |
0.0151 USDT |
| 2025-07-10 |
0.0152 USDT |
5,530,102.8000 |
0.0153 USDT |
0.0150 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-07-09 |
0.0153 USDT |
10,307,267.0000 |
0.0156 USDT |
0.0147 USDT |
0.0160 USDT |
0.0149 USDT |
| 2025-07-08 |
0.0151 USDT |
6,884,902.5000 |
0.0154 USDT |
0.0149 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-07-07 |
0.0158 USDT |
4,207,923.2000 |
0.0158 USDT |
0.0149 USDT |
0.0161 USDT |
0.0154 USDT |
| 2025-07-06 |
0.0163 USDT |
2,534,731.5000 |
0.0165 USDT |
0.0157 USDT |
0.0165 USDT |
0.0160 USDT |
| 2025-07-05 |
0.0161 USDT |
6,500,037.8000 |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-07-04 |
0.0159 USDT |
9,931,700.4000 |
0.0161 USDT |
0.0154 USDT |
0.0161 USDT |
0.0158 USDT |
| 2025-07-03 |
0.0159 USDT |
2,460,474.4000 |
0.0158 USDT |
0.0157 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-07-02 |
0.0153 USDT |
2,907,586.9000 |
0.0154 USDT |
0.0150 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-07-01 |
0.0156 USDT |
9,722,713.0000 |
0.0154 USDT |
0.0152 USDT |
0.0172 USDT |
0.0154 USDT |
| 2025-06-30 |
0.0154 USDT |
1,570,939.0000 |
0.0153 USDT |
0.0152 USDT |
0.0160 USDT |
0.0154 USDT |
| 2025-06-29 |
0.0155 USDT |
434,658.9000 |
0.0156 USDT |
0.0152 USDT |
0.0157 USDT |
0.0153 USDT |
| 2025-06-28 |
0.0157 USDT |
3,366,077.7000 |
0.0158 USDT |
0.0154 USDT |
0.0164 USDT |
0.0157 USDT |
| 2025-06-27 |
0.0156 USDT |
3,009,997.0000 |
0.0153 USDT |
0.0152 USDT |
0.0167 USDT |
0.0157 USDT |
| 2025-06-26 |
0.0152 USDT |
6,686,037.8000 |
0.0151 USDT |
0.0147 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-06-25 |
0.0155 USDT |
4,583,021.7000 |
0.0158 USDT |
0.0150 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-06-24 |
0.0150 USDT |
3,237,536.9000 |
0.0148 USDT |
0.0145 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-06-23 |
0.0160 USDT |
13,816,397.6000 |
0.0156 USDT |
0.0152 USDT |
0.0172 USDT |
0.0153 USDT |
| 2025-06-22 |
0.0156 USDT |
11,830,880.3000 |
0.0159 USDT |
0.0150 USDT |
0.0163 USDT |
0.0151 USDT |
| 2025-06-21 |
0.0163 USDT |
19,708,435.7000 |
0.0160 USDT |
0.0157 USDT |
0.0171 USDT |
0.0158 USDT |
| 2025-06-20 |
0.0164 USDT |
12,905,184.2000 |
0.0164 USDT |
0.0161 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-06-19 |
0.0164 USDT |
18,573,078.5000 |
0.0169 USDT |
0.0157 USDT |
0.0171 USDT |
0.0161 USDT |
| 2025-06-18 |
0.0163 USDT |
13,110,793.6000 |
0.0161 USDT |
0.0159 USDT |
0.0176 USDT |
0.0168 USDT |
| 2025-06-17 |
0.0163 USDT |
10,850,646.8000 |
0.0160 USDT |
0.0159 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-06-16 |
0.0165 USDT |
5,305,274.5000 |
0.0162 USDT |
0.0156 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-06-15 |
0.0160 USDT |
4,548,165.0000 |
0.0161 USDT |
0.0158 USDT |
0.0164 USDT |
0.0159 USDT |
| 2025-06-14 |
0.0169 USDT |
2,163,648.1000 |
0.0169 USDT |
0.0168 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-06-13 |
0.0160 USDT |
495,263.3000 |
0.0167 USDT |
0.0157 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-06-12 |
0.0175 USDT |
14,093,891.2000 |
0.0176 USDT |
0.0169 USDT |
0.0181 USDT |
0.0172 USDT |
| 2025-06-11 |
0.0184 USDT |
19,377,264.8000 |
0.0179 USDT |
0.0178 USDT |
0.0195 USDT |
0.0180 USDT |
| 2025-06-10 |
0.0176 USDT |
11,231,604.3000 |
0.0174 USDT |
0.0171 USDT |
0.0188 USDT |
0.0182 USDT |
| 2025-06-09 |
0.0161 USDT |
17,231,339.5000 |
0.0163 USDT |
0.0155 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-06-08 |
0.0164 USDT |
11,684,098.8000 |
0.0160 USDT |
0.0155 USDT |
0.0186 USDT |
0.0168 USDT |
| 2025-06-07 |
0.0159 USDT |
18,992,135.0000 |
0.0161 USDT |
0.0153 USDT |
0.0176 USDT |
0.0161 USDT |
| 2025-06-06 |
0.0158 USDT |
20,117,418.9000 |
0.0161 USDT |
0.0153 USDT |
0.0163 USDT |
0.0157 USDT |
| 2025-06-05 |
0.0164 USDT |
21,709,031.2000 |
0.0160 USDT |
0.0159 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-06-04 |
0.0161 USDT |
18,432,965.3000 |
0.0171 USDT |
0.0152 USDT |
0.0173 USDT |
0.0160 USDT |
| 2025-06-03 |
0.0177 USDT |
18,287,604.3000 |
0.0180 USDT |
0.0169 USDT |
0.0185 USDT |
0.0171 USDT |