Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0187 USDT |
15,424,130.3000 |
0.0189 USDT |
0.0181 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-06-01 |
0.0183 USDT |
13,691,797.4000 |
0.0181 USDT |
0.0180 USDT |
0.0189 USDT |
0.0182 USDT |
| 2025-05-31 |
0.0179 USDT |
10,385,168.7000 |
0.0178 USDT |
0.0174 USDT |
0.0185 USDT |
0.0182 USDT |
| 2025-05-30 |
0.0186 USDT |
12,834,474.6000 |
0.0196 USDT |
0.0180 USDT |
0.0197 USDT |
0.0183 USDT |
| 2025-05-29 |
0.0195 USDT |
18,847,750.1000 |
0.0197 USDT |
0.0187 USDT |
0.0199 USDT |
0.0196 USDT |
| 2025-05-28 |
0.0193 USDT |
10,804,132.6000 |
0.0202 USDT |
0.0187 USDT |
0.0204 USDT |
0.0194 USDT |
| 2025-05-27 |
0.0205 USDT |
14,916,990.0000 |
0.0204 USDT |
0.0201 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-05-26 |
0.0211 USDT |
16,734,420.4000 |
0.0207 USDT |
0.0204 USDT |
0.0223 USDT |
0.0219 USDT |
| 2025-05-25 |
0.0203 USDT |
13,231,901.3000 |
0.0202 USDT |
0.0200 USDT |
0.0211 USDT |
0.0204 USDT |
| 2025-05-24 |
0.0207 USDT |
8,609,444.7000 |
0.0201 USDT |
0.0200 USDT |
0.0212 USDT |
0.0206 USDT |
| 2025-05-23 |
0.0224 USDT |
7,820,157.9000 |
0.0231 USDT |
0.0196 USDT |
0.0244 USDT |
0.0204 USDT |
| 2025-05-22 |
0.0230 USDT |
8,685,662.1000 |
0.0227 USDT |
0.0220 USDT |
0.0248 USDT |
0.0223 USDT |
| 2025-05-21 |
0.0212 USDT |
10,507,485.2000 |
0.0218 USDT |
0.0205 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-05-20 |
0.0214 USDT |
16,814,679.3000 |
0.0205 USDT |
0.0205 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-05-19 |
0.0208 USDT |
20,358,444.6000 |
0.0215 USDT |
0.0203 USDT |
0.0217 USDT |
0.0206 USDT |
| 2025-05-18 |
0.0214 USDT |
12,800,354.3000 |
0.0215 USDT |
0.0205 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-05-17 |
0.0220 USDT |
7,293,018.6000 |
0.0227 USDT |
0.0216 USDT |
0.0228 USDT |
0.0219 USDT |
| 2025-05-16 |
0.0230 USDT |
15,147,526.2000 |
0.0231 USDT |
0.0222 USDT |
0.0243 USDT |
0.0228 USDT |
| 2025-05-15 |
0.0258 USDT |
4,436,828.6000 |
0.0265 USDT |
0.0246 USDT |
0.0268 USDT |
0.0248 USDT |
| 2025-05-14 |
0.0279 USDT |
10,056,451.2000 |
0.0285 USDT |
0.0263 USDT |
0.0289 USDT |
0.0266 USDT |
| 2025-05-13 |
0.0285 USDT |
11,910,775.1000 |
0.0281 USDT |
0.0278 USDT |
0.0298 USDT |
0.0288 USDT |
| 2025-05-12 |
0.0286 USDT |
13,017,015.1000 |
0.0282 USDT |
0.0275 USDT |
0.0300 USDT |
0.0280 USDT |
| 2025-05-11 |
0.0280 USDT |
5,497,468.6000 |
0.0258 USDT |
0.0255 USDT |
0.0289 USDT |
0.0283 USDT |
| 2025-05-10 |
0.0248 USDT |
7,236,274.7000 |
0.0248 USDT |
0.0246 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-05-09 |
0.0240 USDT |
8,415,988.3000 |
0.0239 USDT |
0.0234 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-05-08 |
0.0224 USDT |
7,250,220.7000 |
0.0222 USDT |
0.0220 USDT |
0.0236 USDT |
0.0228 USDT |
| 2025-05-07 |
0.0220 USDT |
7,501,497.5000 |
0.0218 USDT |
0.0217 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-05-06 |
0.0218 USDT |
7,959,643.9000 |
0.0220 USDT |
0.0213 USDT |
0.0221 USDT |
0.0217 USDT |
| 2025-05-05 |
0.0225 USDT |
4,841,836.4000 |
0.0228 USDT |
0.0218 USDT |
0.0229 USDT |
0.0219 USDT |
| 2025-05-04 |
0.0235 USDT |
4,691,348.4000 |
0.0237 USDT |
0.0230 USDT |
0.0239 USDT |
0.0231 USDT |
| 2025-05-03 |
0.0237 USDT |
4,104,653.4000 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-05-02 |
0.0246 USDT |
8,399,163.5000 |
0.0249 USDT |
0.0228 USDT |
0.0250 USDT |
0.0236 USDT |
| 2025-05-01 |
0.0248 USDT |
7,335,170.6000 |
0.0249 USDT |
0.0245 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-04-30 |
0.0248 USDT |
1,246,162.4000 |
0.0250 USDT |
0.0244 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-04-29 |
0.0242 USDT |
767,669.1000 |
0.0228 USDT |
0.0228 USDT |
0.0250 USDT |
0.0241 USDT |
| 2025-04-28 |
0.0214 USDT |
3,851,727.6000 |
0.0208 USDT |
0.0208 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-04-27 |
0.0205 USDT |
4,185,297.7000 |
0.0207 USDT |
0.0200 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-04-26 |
0.0201 USDT |
2,973,817.3000 |
0.0199 USDT |
0.0198 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-04-25 |
0.0204 USDT |
2,033,602.0000 |
0.0217 USDT |
0.0195 USDT |
0.0219 USDT |
0.0198 USDT |
| 2025-04-24 |
0.0233 USDT |
3,866,637.2000 |
0.0237 USDT |
0.0221 USDT |
0.0240 USDT |
0.0221 USDT |
| 2025-04-23 |
0.0239 USDT |
5,237,198.0000 |
0.0199 USDT |
0.0199 USDT |
0.0278 USDT |
0.0242 USDT |
| 2025-04-22 |
0.0195 USDT |
5,757,314.4000 |
0.0191 USDT |
0.0190 USDT |
0.0220 USDT |
0.0200 USDT |
| 2025-04-21 |
0.0180 USDT |
6,322,458.6000 |
0.0178 USDT |
0.0174 USDT |
0.0211 USDT |
0.0193 USDT |
| 2025-04-20 |
0.0179 USDT |
5,671,868.5000 |
0.0184 USDT |
0.0174 USDT |
0.0184 USDT |
0.0180 USDT |
| 2025-04-19 |
0.0191 USDT |
5,332,281.5000 |
0.0206 USDT |
0.0183 USDT |
0.0206 USDT |
0.0187 USDT |
| 2025-04-18 |
0.0148 USDT |
6,747,153.6000 |
0.0147 USDT |
0.0141 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-04-17 |
0.0144 USDT |
7,138,672.0000 |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0142 USDT |
| 2025-04-16 |
0.0150 USDT |
6,849,966.7000 |
0.0150 USDT |
0.0145 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-04-15 |
0.0152 USDT |
2,512,293.3000 |
0.0152 USDT |
0.0150 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-04-14 |
0.0157 USDT |
2,985,608.0000 |
0.0158 USDT |
0.0153 USDT |
0.0159 USDT |
0.0155 USDT |