Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-11 |
0.8967 USDT |
35,580.2000 |
0.9208 USDT |
0.8724 USDT |
0.9208 USDT |
0.8748 USDT |
| 2025-06-10 |
0.9060 USDT |
25,411.9000 |
0.9081 USDT |
0.8894 USDT |
0.9265 USDT |
0.9038 USDT |
| 2025-06-09 |
0.8617 USDT |
19,691.9000 |
0.8659 USDT |
0.8529 USDT |
0.8811 USDT |
0.8751 USDT |
| 2025-06-08 |
0.8682 USDT |
4,413.5000 |
0.8637 USDT |
0.8481 USDT |
0.8778 USDT |
0.8627 USDT |
| 2025-06-07 |
0.8673 USDT |
10,749.6000 |
0.8444 USDT |
0.8434 USDT |
0.8951 USDT |
0.8673 USDT |
| 2025-06-06 |
0.8767 USDT |
50,325.6000 |
0.8398 USDT |
0.8398 USDT |
0.8984 USDT |
0.8462 USDT |
| 2025-06-05 |
0.9056 USDT |
84,527.8000 |
0.9330 USDT |
0.8679 USDT |
0.9718 USDT |
0.8853 USDT |
| 2025-06-04 |
1.0540 USDT |
574,258.3000 |
0.9974 USDT |
0.9284 USDT |
1.1644 USDT |
0.9471 USDT |
| 2025-06-03 |
1.0443 USDT |
933,714.8000 |
0.8444 USDT |
0.8401 USDT |
1.1714 USDT |
1.0061 USDT |
| 2025-06-02 |
0.8238 USDT |
7,950.0000 |
0.8336 USDT |
0.8139 USDT |
0.8376 USDT |
0.8236 USDT |
| 2025-06-01 |
0.8225 USDT |
12,590.3000 |
0.8034 USDT |
0.7975 USDT |
0.8515 USDT |
0.8347 USDT |
| 2025-05-31 |
0.7993 USDT |
25,969.8000 |
0.8217 USDT |
0.7829 USDT |
0.8221 USDT |
0.8101 USDT |
| 2025-05-30 |
0.8805 USDT |
14,416.5000 |
0.9211 USDT |
0.8485 USDT |
0.9211 USDT |
0.8604 USDT |
| 2025-05-29 |
0.9423 USDT |
13,329.2000 |
0.9544 USDT |
0.9182 USDT |
0.9657 USDT |
0.9195 USDT |
| 2025-05-28 |
0.9657 USDT |
15,714.4000 |
0.9692 USDT |
0.9505 USDT |
0.9758 USDT |
0.9579 USDT |
| 2025-05-27 |
0.9609 USDT |
19,791.7000 |
0.9556 USDT |
0.9283 USDT |
0.9944 USDT |
0.9944 USDT |
| 2025-05-26 |
0.9552 USDT |
14,793.4000 |
0.9586 USDT |
0.9371 USDT |
0.9736 USDT |
0.9417 USDT |
| 2025-05-25 |
0.9500 USDT |
9,600.1000 |
0.9731 USDT |
0.9340 USDT |
0.9761 USDT |
0.9522 USDT |
| 2025-05-24 |
0.9855 USDT |
13,055.7000 |
0.9692 USDT |
0.9657 USDT |
0.9990 USDT |
0.9877 USDT |
| 2025-05-23 |
1.0544 USDT |
69,144.8000 |
1.0484 USDT |
0.9814 USDT |
1.1072 USDT |
0.9922 USDT |
| 2025-05-22 |
1.0210 USDT |
20,825.3000 |
0.9791 USDT |
0.9791 USDT |
1.0496 USDT |
1.0466 USDT |
| 2025-05-21 |
0.9589 USDT |
11,684.4000 |
0.9567 USDT |
0.9402 USDT |
0.9745 USDT |
0.9745 USDT |
| 2025-05-20 |
0.9449 USDT |
15,497.4000 |
0.9573 USDT |
0.9196 USDT |
0.9657 USDT |
0.9475 USDT |
| 2025-05-19 |
0.9373 USDT |
23,358.8000 |
0.9998 USDT |
0.9100 USDT |
0.9998 USDT |
0.9484 USDT |
| 2025-05-18 |
0.9816 USDT |
17,505.8000 |
0.9691 USDT |
0.9445 USDT |
1.0246 USDT |
0.9828 USDT |
| 2025-05-17 |
0.9724 USDT |
12,874.9000 |
1.0082 USDT |
0.9579 USDT |
1.0082 USDT |
0.9579 USDT |
| 2025-05-16 |
1.0381 USDT |
13,762.3000 |
1.0296 USDT |
1.0185 USDT |
1.0552 USDT |
1.0206 USDT |
| 2025-05-15 |
1.0671 USDT |
32,324.2000 |
1.0995 USDT |
1.0254 USDT |
1.1177 USDT |
1.0381 USDT |
| 2025-05-14 |
1.1517 USDT |
38,189.4000 |
1.1595 USDT |
1.1023 USDT |
1.1910 USDT |
1.1176 USDT |
| 2025-05-13 |
1.1195 USDT |
151,752.7000 |
1.1453 USDT |
1.0653 USDT |
1.1647 USDT |
1.1577 USDT |
| 2025-05-12 |
1.1504 USDT |
220,798.3000 |
1.1343 USDT |
1.0622 USDT |
1.1998 USDT |
1.1104 USDT |
| 2025-05-11 |
1.1511 USDT |
411,174.0000 |
1.1791 USDT |
1.0970 USDT |
1.2045 USDT |
1.1448 USDT |
| 2025-05-10 |
1.0957 USDT |
149,960.6000 |
1.1133 USDT |
1.0638 USDT |
1.1219 USDT |
1.0994 USDT |
| 2025-05-09 |
1.0483 USDT |
174,206.7000 |
0.9971 USDT |
0.9971 USDT |
1.0807 USDT |
1.0726 USDT |
| 2025-05-08 |
0.9526 USDT |
183,736.8000 |
0.9108 USDT |
0.9105 USDT |
0.9865 USDT |
0.9808 USDT |
| 2025-05-07 |
0.8964 USDT |
128,843.4000 |
0.9102 USDT |
0.8715 USDT |
0.9213 USDT |
0.8852 USDT |
| 2025-05-06 |
0.9136 USDT |
195,033.3000 |
0.9516 USDT |
0.8706 USDT |
0.9779 USDT |
0.8949 USDT |
| 2025-05-05 |
0.9538 USDT |
191,723.7000 |
0.9339 USDT |
0.9165 USDT |
0.9831 USDT |
0.9530 USDT |
| 2025-05-04 |
0.9393 USDT |
155,308.4000 |
0.9720 USDT |
0.9251 USDT |
0.9746 USDT |
0.9356 USDT |
| 2025-05-03 |
1.0126 USDT |
198,903.7000 |
1.0540 USDT |
0.9675 USDT |
1.0540 USDT |
0.9715 USDT |
| 2025-05-02 |
1.0940 USDT |
359,387.0000 |
1.1067 USDT |
1.0448 USDT |
1.1617 USDT |
1.0505 USDT |
| 2025-05-01 |
1.0626 USDT |
438,515.9433 |
0.9992 USDT |
0.9893 USDT |
1.1176 USDT |
1.0813 USDT |
| 2025-04-30 |
1.0165 USDT |
283,060.8000 |
0.9832 USDT |
0.9543 USDT |
1.0590 USDT |
0.9865 USDT |
| 2025-04-29 |
1.0491 USDT |
469,547.1000 |
0.9806 USDT |
0.9705 USDT |
1.0984 USDT |
1.0329 USDT |
| 2025-04-28 |
0.9779 USDT |
323,424.4000 |
0.9046 USDT |
0.8946 USDT |
1.0416 USDT |
0.9700 USDT |
| 2025-04-27 |
0.8922 USDT |
60,182.1000 |
0.9238 USDT |
0.8651 USDT |
0.9361 USDT |
0.8801 USDT |
| 2025-04-26 |
0.9252 USDT |
67,690.3000 |
0.9186 USDT |
0.8922 USDT |
0.9547 USDT |
0.9141 USDT |
| 2025-04-25 |
0.9259 USDT |
221,748.6000 |
0.8864 USDT |
0.8857 USDT |
0.9579 USDT |
0.9103 USDT |