Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.0159 USDT |
7,053,333.5000 |
0.0161 USDT |
0.0153 USDT |
0.0167 USDT |
0.0156 USDT |
| 2025-04-12 |
0.0162 USDT |
6,412,293.3000 |
0.0164 USDT |
0.0154 USDT |
0.0172 USDT |
0.0162 USDT |
| 2025-04-11 |
0.0167 USDT |
6,911,078.3000 |
0.0165 USDT |
0.0161 USDT |
0.0200 USDT |
0.0164 USDT |
| 2025-04-10 |
0.0169 USDT |
5,164,568.4000 |
0.0170 USDT |
0.0162 USDT |
0.0184 USDT |
0.0168 USDT |
| 2025-04-09 |
0.0166 USDT |
7,697,943.8000 |
0.0168 USDT |
0.0158 USDT |
0.0178 USDT |
0.0169 USDT |
| 2025-04-08 |
0.0176 USDT |
6,634,951.9000 |
0.0181 USDT |
0.0169 USDT |
0.0185 USDT |
0.0170 USDT |
| 2025-04-07 |
0.0200 USDT |
6,847,163.7000 |
0.0230 USDT |
0.0170 USDT |
0.0234 USDT |
0.0180 USDT |
| 2025-04-06 |
0.0268 USDT |
6,377,388.1000 |
0.0299 USDT |
0.0208 USDT |
0.0304 USDT |
0.0212 USDT |
| 2025-04-05 |
0.0301 USDT |
2,833,833.7000 |
0.0303 USDT |
0.0298 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-04-04 |
0.0304 USDT |
3,394,359.0000 |
0.0307 USDT |
0.0280 USDT |
0.0308 USDT |
0.0304 USDT |
| 2025-04-03 |
0.0304 USDT |
3,504,758.9000 |
0.0304 USDT |
0.0298 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-04-02 |
0.0307 USDT |
3,352,345.3000 |
0.0309 USDT |
0.0300 USDT |
0.0316 USDT |
0.0304 USDT |
| 2025-04-01 |
0.0310 USDT |
3,820,582.9000 |
0.0313 USDT |
0.0306 USDT |
0.0323 USDT |
0.0311 USDT |
| 2025-03-31 |
0.0318 USDT |
3,378,197.7000 |
0.0321 USDT |
0.0312 USDT |
0.0335 USDT |
0.0313 USDT |
| 2025-03-30 |
0.0326 USDT |
2,892,597.8000 |
0.0329 USDT |
0.0320 USDT |
0.0329 USDT |
0.0327 USDT |
| 2025-03-29 |
0.0328 USDT |
2,792,440.9000 |
0.0322 USDT |
0.0320 USDT |
0.0391 USDT |
0.0325 USDT |
| 2025-03-28 |
0.0259 USDT |
8,696,255.8000 |
0.0258 USDT |
0.0241 USDT |
0.0450 USDT |
0.0304 USDT |
| 2025-03-27 |
0.0281 USDT |
3,047,550.1000 |
0.0288 USDT |
0.0246 USDT |
0.0298 USDT |
0.0263 USDT |
| 2025-03-26 |
0.0296 USDT |
3,909,338.1000 |
0.0318 USDT |
0.0273 USDT |
0.0319 USDT |
0.0288 USDT |
| 2025-03-25 |
0.0319 USDT |
3,464,599.8000 |
0.0318 USDT |
0.0317 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-03-24 |
0.0317 USDT |
4,680,858.1000 |
0.0324 USDT |
0.0311 USDT |
0.0324 USDT |
0.0318 USDT |
| 2025-03-23 |
0.0352 USDT |
2,163,115.7000 |
0.0354 USDT |
0.0326 USDT |
0.0363 USDT |
0.0339 USDT |
| 2025-03-22 |
0.0357 USDT |
4,020,406.5000 |
0.0379 USDT |
0.0334 USDT |
0.0379 USDT |
0.0353 USDT |
| 2025-03-21 |
0.0384 USDT |
2,935,005.0000 |
0.0393 USDT |
0.0375 USDT |
0.0394 USDT |
0.0381 USDT |
| 2025-03-20 |
0.0389 USDT |
4,070,508.8000 |
0.0385 USDT |
0.0380 USDT |
0.0402 USDT |
0.0391 USDT |
| 2025-03-19 |
0.0376 USDT |
2,337,251.9000 |
0.0379 USDT |
0.0366 USDT |
0.0388 USDT |
0.0381 USDT |
| 2025-03-18 |
0.0392 USDT |
2,669,942.5000 |
0.0394 USDT |
0.0378 USDT |
0.0400 USDT |
0.0385 USDT |
| 2025-03-17 |
0.0403 USDT |
1,621,253.6000 |
0.0404 USDT |
0.0395 USDT |
0.0406 USDT |
0.0397 USDT |
| 2025-03-16 |
0.0409 USDT |
3,382,469.8000 |
0.0414 USDT |
0.0393 USDT |
0.0415 USDT |
0.0406 USDT |
| 2025-03-15 |
0.0421 USDT |
2,753,214.0000 |
0.0424 USDT |
0.0409 USDT |
0.0429 USDT |
0.0411 USDT |
| 2025-03-14 |
0.0415 USDT |
3,224,002.7000 |
0.0413 USDT |
0.0410 USDT |
0.0425 USDT |
0.0424 USDT |
| 2025-03-13 |
0.0428 USDT |
1,615,329.3000 |
0.0437 USDT |
0.0418 USDT |
0.0445 USDT |
0.0420 USDT |
| 2025-03-12 |
0.0436 USDT |
3,409,509.2000 |
0.0465 USDT |
0.0396 USDT |
0.0466 USDT |
0.0437 USDT |
| 2025-03-11 |
0.0471 USDT |
2,192,064.9000 |
0.0472 USDT |
0.0468 USDT |
0.0477 USDT |
0.0474 USDT |
| 2025-03-10 |
0.0476 USDT |
1,723,068.8000 |
0.0471 USDT |
0.0471 USDT |
0.0481 USDT |
0.0478 USDT |
| 2025-03-09 |
0.0484 USDT |
2,701,156.2000 |
0.0501 USDT |
0.0439 USDT |
0.0505 USDT |
0.0473 USDT |
| 2025-03-08 |
0.0506 USDT |
2,157,524.9000 |
0.0503 USDT |
0.0489 USDT |
0.0518 USDT |
0.0496 USDT |
| 2025-03-07 |
0.0502 USDT |
1,531,096.7000 |
0.0509 USDT |
0.0480 USDT |
0.0512 USDT |
0.0504 USDT |
| 2025-03-06 |
0.0520 USDT |
1,858,647.9000 |
0.0524 USDT |
0.0512 USDT |
0.0529 USDT |
0.0517 USDT |
| 2025-03-05 |
0.0508 USDT |
3,008,404.6000 |
0.0502 USDT |
0.0494 USDT |
0.0526 USDT |
0.0521 USDT |
| 2025-03-04 |
0.0493 USDT |
3,170,663.0000 |
0.0493 USDT |
0.0464 USDT |
0.0510 USDT |
0.0501 USDT |
| 2025-03-03 |
0.0512 USDT |
2,590,271.2000 |
0.0506 USDT |
0.0504 USDT |
0.0527 USDT |
0.0513 USDT |
| 2025-03-02 |
0.0511 USDT |
3,052,219.1000 |
0.0526 USDT |
0.0465 USDT |
0.0528 USDT |
0.0521 USDT |
| 2025-03-01 |
0.0539 USDT |
2,606,353.5000 |
0.0547 USDT |
0.0518 USDT |
0.0550 USDT |
0.0526 USDT |
| 2025-02-28 |
0.0567 USDT |
2,443,005.9000 |
0.0606 USDT |
0.0533 USDT |
0.0606 USDT |
0.0550 USDT |
| 2025-02-27 |
0.0615 USDT |
821,249.9000 |
0.0615 USDT |
0.0610 USDT |
0.0626 USDT |
0.0610 USDT |
| 2025-02-26 |
0.0621 USDT |
2,128,485.1000 |
0.0624 USDT |
0.0613 USDT |
0.0637 USDT |
0.0619 USDT |
| 2025-02-25 |
0.0639 USDT |
2,412,123.6000 |
0.0655 USDT |
0.0620 USDT |
0.0657 USDT |
0.0624 USDT |
| 2025-02-24 |
0.0666 USDT |
2,601,430.5000 |
0.0671 USDT |
0.0650 USDT |
0.0672 USDT |
0.0655 USDT |
| 2025-02-23 |
0.0697 USDT |
1,474,349.0000 |
0.0707 USDT |
0.0653 USDT |
0.0712 USDT |
0.0667 USDT |