Identifier on Kucoin: EMYC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0708 USDT |
2,211,268.9000 |
0.0706 USDT |
0.0701 USDT |
0.0712 USDT |
0.0705 USDT |
| 2025-02-21 |
0.0717 USDT |
1,896,957.4000 |
0.0717 USDT |
0.0694 USDT |
0.0730 USDT |
0.0704 USDT |
| 2025-02-20 |
0.0713 USDT |
1,676,086.5000 |
0.0717 USDT |
0.0700 USDT |
0.0723 USDT |
0.0717 USDT |
| 2025-02-19 |
0.0714 USDT |
1,858,536.2000 |
0.0716 USDT |
0.0688 USDT |
0.0733 USDT |
0.0718 USDT |
| 2025-02-18 |
0.0732 USDT |
1,625,637.7000 |
0.0730 USDT |
0.0715 USDT |
0.0746 USDT |
0.0715 USDT |
| 2025-02-17 |
0.0730 USDT |
909,377.8000 |
0.0742 USDT |
0.0720 USDT |
0.0760 USDT |
0.0725 USDT |
| 2025-02-16 |
0.0784 USDT |
1,410,349.3000 |
0.0797 USDT |
0.0756 USDT |
0.0805 USDT |
0.0763 USDT |
| 2025-02-15 |
0.0833 USDT |
1,166,445.2000 |
0.0843 USDT |
0.0811 USDT |
0.0843 USDT |
0.0819 USDT |
| 2025-02-14 |
0.0808 USDT |
3,835,142.5000 |
0.0787 USDT |
0.0772 USDT |
0.0844 USDT |
0.0823 USDT |
| 2025-02-13 |
0.0851 USDT |
2,217,898.2000 |
0.0890 USDT |
0.0769 USDT |
0.0906 USDT |
0.0808 USDT |
| 2025-02-12 |
0.0907 USDT |
210,143.4000 |
0.0909 USDT |
0.0884 USDT |
0.0955 USDT |
0.0889 USDT |
| 2025-02-11 |
0.0921 USDT |
177,489.9000 |
0.0937 USDT |
0.0902 USDT |
0.0938 USDT |
0.0915 USDT |
| 2025-02-10 |
0.0951 USDT |
524,483.3000 |
0.1030 USDT |
0.0921 USDT |
0.1030 USDT |
0.0923 USDT |
| 2025-02-09 |
0.1041 USDT |
1,642,147.8000 |
0.0922 USDT |
0.0866 USDT |
0.1380 USDT |
0.1031 USDT |
| 2025-02-08 |
0.0884 USDT |
2,166,702.1000 |
0.0828 USDT |
0.0720 USDT |
0.1576 USDT |
0.0923 USDT |
| 2025-02-07 |
0.0864 USDT |
3,800,756.9000 |
0.0455 USDT |
0.0454 USDT |
0.1260 USDT |
0.0957 USDT |
| 2025-02-06 |
0.0445 USDT |
930,394.1000 |
0.0479 USDT |
0.0422 USDT |
0.0483 USDT |
0.0451 USDT |
| 2025-02-05 |
0.0492 USDT |
828,737.7000 |
0.0492 USDT |
0.0462 USDT |
0.0537 USDT |
0.0479 USDT |
| 2025-02-04 |
0.0458 USDT |
4,181,641.6000 |
0.0640 USDT |
0.0340 USDT |
0.0640 USDT |
0.0490 USDT |
| 2025-02-03 |
0.0628 USDT |
1,917,281.5000 |
0.0727 USDT |
0.0521 USDT |
0.0848 USDT |
0.0619 USDT |
| 2025-02-02 |
0.0737 USDT |
489,524.1000 |
0.0755 USDT |
0.0700 USDT |
0.0790 USDT |
0.0733 USDT |
| 2025-02-01 |
0.0816 USDT |
376,677.6000 |
0.0862 USDT |
0.0778 USDT |
0.0895 USDT |
0.0799 USDT |
| 2025-01-31 |
0.0877 USDT |
287,089.9000 |
0.0885 USDT |
0.0849 USDT |
0.0904 USDT |
0.0849 USDT |
| 2025-01-30 |
0.0919 USDT |
591,058.4000 |
0.0904 USDT |
0.0849 USDT |
0.0976 USDT |
0.0881 USDT |
| 2025-01-29 |
0.0951 USDT |
1,159,197.5000 |
0.0993 USDT |
0.0889 USDT |
0.1015 USDT |
0.0910 USDT |
| 2025-01-28 |
0.0959 USDT |
652,703.2000 |
0.1004 USDT |
0.0898 USDT |
0.1051 USDT |
0.0987 USDT |
| 2025-01-27 |
0.1057 USDT |
1,083,718.5000 |
0.1187 USDT |
0.0973 USDT |
0.1208 USDT |
0.1000 USDT |
| 2025-01-26 |
0.1515 USDT |
5,460,949.6000 |
0.1665 USDT |
0.1171 USDT |
0.1822 USDT |
0.1264 USDT |
| 2025-01-25 |
0.1381 USDT |
7,446,102.6000 |
0.1429 USDT |
0.1244 USDT |
0.1800 USDT |
0.1716 USDT |
| 2025-01-24 |
0.1607 USDT |
3,184,476.3000 |
0.1978 USDT |
0.1400 USDT |
0.2140 USDT |
0.1413 USDT |
| 2025-01-23 |
0.2285 USDT |
6,711,968.0000 |
0.0550 USDT |
0.0550 USDT |
0.3800 USDT |
0.2065 USDT |