Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.8682 USDT |
108,023.0000 |
0.8921 USDT |
0.8348 USDT |
0.8921 USDT |
0.8881 USDT |
| 2025-04-23 |
0.8702 USDT |
63,613.1000 |
0.8486 USDT |
0.8427 USDT |
0.8877 USDT |
0.8652 USDT |
| 2025-04-22 |
0.8117 USDT |
96,741.1000 |
0.7974 USDT |
0.7738 USDT |
0.8400 USDT |
0.8348 USDT |
| 2025-04-21 |
0.8080 USDT |
47,770.8000 |
0.7968 USDT |
0.7954 USDT |
0.8236 USDT |
0.8093 USDT |
| 2025-04-20 |
0.8025 USDT |
30,263.2105 |
0.8121 USDT |
0.7814 USDT |
0.8351 USDT |
0.7916 USDT |
| 2025-04-19 |
0.8070 USDT |
28,111.1000 |
0.7970 USDT |
0.7893 USDT |
0.8201 USDT |
0.8054 USDT |
| 2025-04-18 |
0.8058 USDT |
177,087.5000 |
0.7882 USDT |
0.7869 USDT |
0.8255 USDT |
0.8019 USDT |
| 2025-04-17 |
0.7916 USDT |
649,976.4000 |
0.8395 USDT |
0.7569 USDT |
0.8395 USDT |
0.7698 USDT |
| 2025-04-16 |
0.8823 USDT |
105,442.3725 |
0.9229 USDT |
0.8495 USDT |
0.9229 USDT |
0.8565 USDT |
| 2025-04-15 |
0.9697 USDT |
82,755.9000 |
0.9414 USDT |
0.9236 USDT |
0.9987 USDT |
0.9615 USDT |
| 2025-04-14 |
0.9388 USDT |
57,849.8000 |
0.9005 USDT |
0.8985 USDT |
0.9793 USDT |
0.9552 USDT |
| 2025-04-13 |
0.9416 USDT |
55,691.5000 |
0.9692 USDT |
0.9028 USDT |
0.9739 USDT |
0.9028 USDT |
| 2025-04-12 |
0.9626 USDT |
118,409.9681 |
0.9585 USDT |
0.9389 USDT |
0.9912 USDT |
0.9692 USDT |
| 2025-04-11 |
0.9529 USDT |
325,488.8725 |
0.8897 USDT |
0.8897 USDT |
1.0083 USDT |
0.9607 USDT |
| 2025-04-10 |
0.8829 USDT |
91,111.2000 |
0.8741 USDT |
0.8556 USDT |
0.9151 USDT |
0.8697 USDT |
| 2025-04-09 |
0.8150 USDT |
130,911.2000 |
0.7831 USDT |
0.7440 USDT |
0.8807 USDT |
0.8721 USDT |
| 2025-04-08 |
0.8077 USDT |
39,583.4000 |
0.8124 USDT |
0.7811 USDT |
0.8342 USDT |
0.7942 USDT |
| 2025-04-07 |
0.7863 USDT |
180,513.4000 |
0.8020 USDT |
0.7135 USDT |
0.8601 USDT |
0.8276 USDT |
| 2025-04-06 |
0.8485 USDT |
77,851.2000 |
0.9218 USDT |
0.7896 USDT |
0.9255 USDT |
0.8097 USDT |
| 2025-04-05 |
0.9387 USDT |
53,930.7000 |
0.9302 USDT |
0.9169 USDT |
0.9498 USDT |
0.9169 USDT |
| 2025-04-04 |
0.9218 USDT |
93,166.8000 |
0.9471 USDT |
0.8984 USDT |
0.9483 USDT |
0.9244 USDT |
| 2025-04-03 |
0.9324 USDT |
56,970.8000 |
0.9175 USDT |
0.9044 USDT |
0.9629 USDT |
0.9361 USDT |
| 2025-04-02 |
0.9791 USDT |
35,306.5000 |
1.0025 USDT |
0.9571 USDT |
1.0063 USDT |
0.9990 USDT |
| 2025-04-01 |
1.0113 USDT |
24,022.1000 |
1.0003 USDT |
0.9996 USDT |
1.0314 USDT |
1.0310 USDT |
| 2025-03-31 |
1.0053 USDT |
57,404.6000 |
1.0308 USDT |
0.9869 USDT |
1.0352 USDT |
1.0127 USDT |
| 2025-03-30 |
1.0543 USDT |
11,123.0000 |
1.0411 USDT |
1.0329 USDT |
1.0727 USDT |
1.0489 USDT |
| 2025-03-29 |
1.0735 USDT |
27,040.7000 |
1.1230 USDT |
1.0462 USDT |
1.1333 USDT |
1.0597 USDT |
| 2025-03-28 |
1.1554 USDT |
82,087.8000 |
1.2444 USDT |
1.0974 USDT |
1.2479 USDT |
1.1229 USDT |
| 2025-03-27 |
1.2566 USDT |
12,167.3000 |
1.2492 USDT |
1.2392 USDT |
1.2761 USDT |
1.2410 USDT |
| 2025-03-26 |
1.2617 USDT |
19,830.4000 |
1.2751 USDT |
1.2387 USDT |
1.2900 USDT |
1.2640 USDT |
| 2025-03-25 |
1.2462 USDT |
92,532.9000 |
1.1984 USDT |
1.1836 USDT |
1.3078 USDT |
1.2510 USDT |
| 2025-03-24 |
1.1766 USDT |
40,118.2000 |
1.1594 USDT |
1.1410 USDT |
1.2035 USDT |
1.2007 USDT |
| 2025-03-23 |
1.1711 USDT |
22,213.9000 |
1.1929 USDT |
1.1547 USDT |
1.1940 USDT |
1.1576 USDT |
| 2025-03-22 |
1.2191 USDT |
82,862.5000 |
1.2109 USDT |
1.1730 USDT |
1.2812 USDT |
1.1858 USDT |
| 2025-03-21 |
1.1828 USDT |
138,695.8000 |
1.1166 USDT |
1.1104 USDT |
1.2057 USDT |
1.1914 USDT |
| 2025-03-20 |
1.1142 USDT |
20,426.6000 |
1.1453 USDT |
1.0974 USDT |
1.1453 USDT |
1.1090 USDT |
| 2025-03-19 |
1.1348 USDT |
22,622.4000 |
1.1366 USDT |
1.1129 USDT |
1.1648 USDT |
1.1330 USDT |
| 2025-03-18 |
1.1339 USDT |
87,477.3000 |
1.1636 USDT |
1.1042 USDT |
1.1908 USDT |
1.1077 USDT |
| 2025-03-17 |
1.1321 USDT |
48,189.7000 |
1.0654 USDT |
1.0546 USDT |
1.1720 USDT |
1.1474 USDT |
| 2025-03-16 |
1.0941 USDT |
36,310.7000 |
1.1146 USDT |
1.0572 USDT |
1.1207 USDT |
1.0647 USDT |
| 2025-03-15 |
1.1071 USDT |
29,572.9000 |
1.0894 USDT |
1.0894 USDT |
1.1210 USDT |
1.1133 USDT |
| 2025-03-14 |
1.0872 USDT |
33,819.0000 |
1.0674 USDT |
1.0530 USDT |
1.1095 USDT |
1.0943 USDT |
| 2025-03-13 |
1.0513 USDT |
28,746.6000 |
1.0472 USDT |
1.0198 USDT |
1.0790 USDT |
1.0742 USDT |
| 2025-03-12 |
1.0188 USDT |
69,451.4000 |
1.0411 USDT |
0.9909 USDT |
1.0656 USDT |
1.0457 USDT |
| 2025-03-11 |
1.0099 USDT |
82,154.6000 |
1.0247 USDT |
0.9446 USDT |
1.0478 USDT |
1.0142 USDT |
| 2025-03-10 |
1.1201 USDT |
133,839.0000 |
1.0210 USDT |
0.9931 USDT |
1.1762 USDT |
1.1070 USDT |
| 2025-03-09 |
1.0552 USDT |
58,726.9000 |
1.1155 USDT |
0.9994 USDT |
1.1245 USDT |
1.0128 USDT |
| 2025-03-08 |
1.1379 USDT |
17,936.6000 |
1.1525 USDT |
1.1102 USDT |
1.1642 USDT |
1.1325 USDT |
| 2025-03-07 |
1.1634 USDT |
39,195.0000 |
1.1672 USDT |
1.1007 USDT |
1.2042 USDT |
1.1960 USDT |
| 2025-03-06 |
1.1728 USDT |
44,519.7000 |
1.1767 USDT |
1.1416 USDT |
1.2128 USDT |
1.1416 USDT |