Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
0.7975 USDT |
9,287.3000 |
0.7915 USDT |
0.7772 USDT |
0.8094 USDT |
0.7797 USDT |
| 2025-07-30 |
0.7853 USDT |
40,519.7000 |
0.8137 USDT |
0.7568 USDT |
0.8166 USDT |
0.7856 USDT |
| 2025-07-29 |
0.8308 USDT |
31,041.0000 |
0.8310 USDT |
0.8087 USDT |
0.8495 USDT |
0.8149 USDT |
| 2025-07-28 |
0.8724 USDT |
23,634.7000 |
0.8982 USDT |
0.8315 USDT |
0.9112 USDT |
0.8315 USDT |
| 2025-07-27 |
0.8893 USDT |
26,768.1000 |
0.8789 USDT |
0.8770 USDT |
0.9026 USDT |
0.9026 USDT |
| 2025-07-26 |
0.8736 USDT |
15,034.8000 |
0.8700 USDT |
0.8654 USDT |
0.8832 USDT |
0.8806 USDT |
| 2025-07-25 |
0.8460 USDT |
30,080.1000 |
0.8546 USDT |
0.8241 USDT |
0.8700 USDT |
0.8524 USDT |
| 2025-07-24 |
0.8523 USDT |
56,991.4000 |
0.8801 USDT |
0.8146 USDT |
0.9066 USDT |
0.8669 USDT |
| 2025-07-23 |
0.9210 USDT |
83,378.9000 |
0.9641 USDT |
0.8540 USDT |
0.9649 USDT |
0.8859 USDT |
| 2025-07-22 |
0.9477 USDT |
95,649.2000 |
0.9683 USDT |
0.9185 USDT |
0.9814 USDT |
0.9650 USDT |
| 2025-07-21 |
0.9665 USDT |
140,134.8000 |
0.8943 USDT |
0.8794 USDT |
1.0328 USDT |
0.9709 USDT |
| 2025-07-20 |
0.8817 USDT |
27,325.9000 |
0.8589 USDT |
0.8561 USDT |
0.9056 USDT |
0.8986 USDT |
| 2025-07-19 |
0.8468 USDT |
26,648.5000 |
0.8507 USDT |
0.8323 USDT |
0.8668 USDT |
0.8492 USDT |
| 2025-07-18 |
0.8816 USDT |
30,384.0000 |
0.8565 USDT |
0.8565 USDT |
0.8985 USDT |
0.8715 USDT |
| 2025-07-17 |
0.8552 USDT |
12,902.6000 |
0.8615 USDT |
0.8347 USDT |
0.8677 USDT |
0.8498 USDT |
| 2025-07-16 |
0.8472 USDT |
28,306.0000 |
0.8472 USDT |
0.8313 USDT |
0.8679 USDT |
0.8595 USDT |
| 2025-07-15 |
0.8143 USDT |
22,593.2000 |
0.8343 USDT |
0.7979 USDT |
0.8428 USDT |
0.8269 USDT |
| 2025-07-14 |
0.8600 USDT |
46,907.0747 |
0.8584 USDT |
0.8335 USDT |
0.9136 USDT |
0.8379 USDT |
| 2025-07-13 |
0.8454 USDT |
136,938.7000 |
0.8054 USDT |
0.8054 USDT |
0.8750 USDT |
0.8598 USDT |
| 2025-07-12 |
0.8128 USDT |
67,702.6000 |
0.8012 USDT |
0.7892 USDT |
0.8287 USDT |
0.7954 USDT |
| 2025-07-11 |
0.8198 USDT |
50,185.9000 |
0.8046 USDT |
0.7930 USDT |
0.8361 USDT |
0.8315 USDT |
| 2025-07-10 |
0.7588 USDT |
12,490.1000 |
0.7593 USDT |
0.7543 USDT |
0.7675 USDT |
0.7603 USDT |
| 2025-07-09 |
0.7471 USDT |
23,609.8000 |
0.7415 USDT |
0.7390 USDT |
0.7541 USDT |
0.7539 USDT |
| 2025-07-08 |
0.7288 USDT |
5,523.9000 |
0.7333 USDT |
0.7222 USDT |
0.7377 USDT |
0.7377 USDT |
| 2025-07-07 |
0.7392 USDT |
30,167.4000 |
0.7373 USDT |
0.7267 USDT |
0.7494 USDT |
0.7278 USDT |
| 2025-07-06 |
0.7258 USDT |
947.2000 |
0.7225 USDT |
0.7224 USDT |
0.7386 USDT |
0.7386 USDT |
| 2025-07-05 |
0.7276 USDT |
7,037.7000 |
0.7350 USDT |
0.7190 USDT |
0.7386 USDT |
0.7231 USDT |
| 2025-07-04 |
0.7440 USDT |
25,399.2000 |
0.7713 USDT |
0.7166 USDT |
0.7713 USDT |
0.7229 USDT |
| 2025-07-03 |
0.7730 USDT |
38,207.9000 |
0.7728 USDT |
0.7587 USDT |
0.7873 USDT |
0.7604 USDT |
| 2025-07-02 |
0.7267 USDT |
10,764.8000 |
0.7085 USDT |
0.6988 USDT |
0.7548 USDT |
0.7521 USDT |
| 2025-07-01 |
0.7150 USDT |
11,421.2000 |
0.7251 USDT |
0.7060 USDT |
0.7253 USDT |
0.7096 USDT |
| 2025-06-30 |
0.7421 USDT |
10,158.6000 |
0.7589 USDT |
0.7224 USDT |
0.7589 USDT |
0.7245 USDT |
| 2025-06-29 |
0.7377 USDT |
987.9000 |
0.7375 USDT |
0.7313 USDT |
0.7407 USDT |
0.7397 USDT |
| 2025-06-28 |
0.7259 USDT |
3,793.0000 |
0.7272 USDT |
0.7229 USDT |
0.7345 USDT |
0.7339 USDT |
| 2025-06-27 |
0.7189 USDT |
12,624.1000 |
0.7153 USDT |
0.7085 USDT |
0.7259 USDT |
0.7145 USDT |
| 2025-06-26 |
0.7292 USDT |
39,014.0000 |
0.7273 USDT |
0.7087 USDT |
0.7511 USDT |
0.7267 USDT |
| 2025-06-25 |
0.7302 USDT |
55,793.7000 |
0.7345 USDT |
0.7144 USDT |
0.7600 USDT |
0.7185 USDT |
| 2025-06-24 |
0.7516 USDT |
17,975.3000 |
0.7342 USDT |
0.7342 USDT |
0.7689 USDT |
0.7363 USDT |
| 2025-06-23 |
0.6839 USDT |
3,339.9000 |
0.6723 USDT |
0.6652 USDT |
0.6988 USDT |
0.6902 USDT |
| 2025-06-22 |
0.6791 USDT |
13,684.7000 |
0.6790 USDT |
0.6489 USDT |
0.6958 USDT |
0.6663 USDT |
| 2025-06-21 |
0.6979 USDT |
15,504.4000 |
0.7211 USDT |
0.6551 USDT |
0.7260 USDT |
0.6694 USDT |
| 2025-06-20 |
0.7531 USDT |
43,317.8845 |
0.7505 USDT |
0.7102 USDT |
0.7677 USDT |
0.7247 USDT |
| 2025-06-19 |
0.7573 USDT |
10,044.0000 |
0.7745 USDT |
0.7351 USDT |
0.7792 USDT |
0.7547 USDT |
| 2025-06-18 |
0.7597 USDT |
9,757.1000 |
0.7616 USDT |
0.7355 USDT |
0.7777 USDT |
0.7600 USDT |
| 2025-06-17 |
0.7906 USDT |
5,302.7000 |
0.7930 USDT |
0.7773 USDT |
0.8029 USDT |
0.7874 USDT |
| 2025-06-16 |
0.8142 USDT |
15,131.5000 |
0.7978 USDT |
0.7930 USDT |
0.8247 USDT |
0.8247 USDT |
| 2025-06-15 |
0.7976 USDT |
4,523.8000 |
0.7960 USDT |
0.7898 USDT |
0.8040 USDT |
0.7898 USDT |
| 2025-06-14 |
0.8026 USDT |
6,890.5000 |
0.8002 USDT |
0.7961 USDT |
0.8087 USDT |
0.7990 USDT |
| 2025-06-13 |
0.7784 USDT |
11,625.9000 |
0.8135 USDT |
0.7569 USDT |
0.8135 USDT |
0.7900 USDT |
| 2025-06-12 |
0.8526 USDT |
14,976.4000 |
0.8749 USDT |
0.8370 USDT |
0.8759 USDT |
0.8558 USDT |