Identifier on Kucoin: MELANIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.4885 USDT |
1,733,492.4400 |
0.5390 USDT |
0.4590 USDT |
0.5390 USDT |
0.4630 USDT |
| 2025-04-26 |
0.5379 USDT |
3,279,568.0200 |
0.5070 USDT |
0.5070 USDT |
0.5780 USDT |
0.5290 USDT |
| 2025-04-25 |
0.5168 USDT |
2,224,940.8000 |
0.4830 USDT |
0.4720 USDT |
0.5430 USDT |
0.5110 USDT |
| 2025-04-24 |
0.4569 USDT |
1,384,577.4068 |
0.4900 USDT |
0.4400 USDT |
0.4930 USDT |
0.4520 USDT |
| 2025-04-23 |
0.4472 USDT |
1,007,765.4075 |
0.4130 USDT |
0.4080 USDT |
0.5040 USDT |
0.5030 USDT |
| 2025-04-22 |
0.3817 USDT |
884,463.0200 |
0.3740 USDT |
0.3650 USDT |
0.4060 USDT |
0.4020 USDT |
| 2025-04-21 |
0.3763 USDT |
475,317.3618 |
0.3830 USDT |
0.3700 USDT |
0.3860 USDT |
0.3720 USDT |
| 2025-04-20 |
0.3920 USDT |
727,075.2500 |
0.4020 USDT |
0.3710 USDT |
0.4220 USDT |
0.3740 USDT |
| 2025-04-19 |
0.4075 USDT |
371,587.9606 |
0.3990 USDT |
0.3940 USDT |
0.4160 USDT |
0.4050 USDT |
| 2025-04-18 |
0.4095 USDT |
676,577.3700 |
0.4090 USDT |
0.4020 USDT |
0.4190 USDT |
0.4050 USDT |
| 2025-04-17 |
0.4112 USDT |
774,360.4700 |
0.4110 USDT |
0.4040 USDT |
0.4290 USDT |
0.4090 USDT |
| 2025-04-16 |
0.4226 USDT |
682,110.2000 |
0.4290 USDT |
0.4100 USDT |
0.4320 USDT |
0.4150 USDT |
| 2025-04-15 |
0.4665 USDT |
847,405.7500 |
0.4540 USDT |
0.3720 USDT |
1.0000 USDT |
0.4340 USDT |
| 2025-04-14 |
0.4717 USDT |
344,415.7900 |
0.4680 USDT |
0.4540 USDT |
0.4940 USDT |
0.4710 USDT |
| 2025-04-13 |
0.4970 USDT |
647,891.8100 |
0.5100 USDT |
0.4800 USDT |
0.5140 USDT |
0.4810 USDT |
| 2025-04-12 |
0.5082 USDT |
407,813.8445 |
0.5030 USDT |
0.4660 USDT |
0.5230 USDT |
0.5110 USDT |
| 2025-04-11 |
0.4981 USDT |
714,940.2729 |
0.4920 USDT |
0.4900 USDT |
0.5080 USDT |
0.5030 USDT |
| 2025-04-10 |
0.5141 USDT |
829,128.6800 |
0.5320 USDT |
0.4850 USDT |
0.5360 USDT |
0.4880 USDT |
| 2025-04-09 |
0.5187 USDT |
861,889.3098 |
0.5130 USDT |
0.4950 USDT |
0.5420 USDT |
0.5370 USDT |
| 2025-04-08 |
0.5433 USDT |
495,658.9500 |
0.5410 USDT |
0.5100 USDT |
0.5600 USDT |
0.5230 USDT |
| 2025-04-07 |
0.5351 USDT |
1,343,765.4333 |
0.5470 USDT |
0.5100 USDT |
0.5690 USDT |
0.5510 USDT |
| 2025-04-06 |
0.5578 USDT |
396,303.5400 |
0.5710 USDT |
0.5440 USDT |
0.5730 USDT |
0.5540 USDT |
| 2025-04-05 |
0.5794 USDT |
125,871.1876 |
0.5800 USDT |
0.5720 USDT |
0.5850 USDT |
0.5720 USDT |
| 2025-04-04 |
0.5725 USDT |
278,828.9908 |
0.5770 USDT |
0.5600 USDT |
0.5830 USDT |
0.5820 USDT |
| 2025-04-03 |
0.5685 USDT |
831,093.7599 |
0.5880 USDT |
0.5550 USDT |
0.5940 USDT |
0.5750 USDT |
| 2025-04-02 |
0.5848 USDT |
813,024.3600 |
0.5960 USDT |
0.5730 USDT |
0.5990 USDT |
0.5970 USDT |
| 2025-04-01 |
0.6042 USDT |
502,141.7366 |
0.6060 USDT |
0.5950 USDT |
0.6160 USDT |
0.6070 USDT |
| 2025-03-31 |
0.5997 USDT |
374,999.4400 |
0.5950 USDT |
0.5900 USDT |
0.6120 USDT |
0.6060 USDT |
| 2025-03-30 |
0.6151 USDT |
334,807.8639 |
0.6100 USDT |
0.6000 USDT |
0.6240 USDT |
0.6100 USDT |
| 2025-03-29 |
0.6156 USDT |
407,497.1800 |
0.6350 USDT |
0.6020 USDT |
0.6370 USDT |
0.6140 USDT |
| 2025-03-28 |
0.6405 USDT |
571,489.0400 |
0.6640 USDT |
0.6230 USDT |
0.6680 USDT |
0.6320 USDT |
| 2025-03-27 |
0.6674 USDT |
109,061.8100 |
0.6650 USDT |
0.6610 USDT |
0.6770 USDT |
0.6610 USDT |
| 2025-03-26 |
0.6864 USDT |
344,566.6600 |
0.6780 USDT |
0.6690 USDT |
0.6930 USDT |
0.6720 USDT |
| 2025-03-25 |
0.6808 USDT |
219,900.1892 |
0.6920 USDT |
0.6710 USDT |
0.6950 USDT |
0.6780 USDT |
| 2025-03-24 |
0.6901 USDT |
389,549.0800 |
0.6830 USDT |
0.6690 USDT |
0.7000 USDT |
0.6970 USDT |
| 2025-03-23 |
0.6917 USDT |
254,371.7900 |
0.6960 USDT |
0.6850 USDT |
0.7020 USDT |
0.6950 USDT |
| 2025-03-22 |
0.7109 USDT |
511,488.9500 |
0.7110 USDT |
0.6910 USDT |
0.7290 USDT |
0.6960 USDT |
| 2025-03-21 |
0.7139 USDT |
613,111.4000 |
0.7260 USDT |
0.6970 USDT |
0.7400 USDT |
0.7110 USDT |
| 2025-03-20 |
0.7398 USDT |
885,866.3500 |
0.7370 USDT |
0.7140 USDT |
0.7730 USDT |
0.7330 USDT |
| 2025-03-19 |
0.7314 USDT |
1,255,144.2300 |
0.6990 USDT |
0.6810 USDT |
0.8070 USDT |
0.7730 USDT |
| 2025-03-18 |
0.6978 USDT |
1,868,129.2100 |
0.6720 USDT |
0.6630 USDT |
0.7450 USDT |
0.7080 USDT |
| 2025-03-17 |
0.6998 USDT |
1,543,744.3278 |
0.7430 USDT |
0.6620 USDT |
0.7570 USDT |
0.6940 USDT |
| 2025-03-16 |
0.6936 USDT |
1,076,665.3400 |
0.6970 USDT |
0.6540 USDT |
0.7350 USDT |
0.7100 USDT |
| 2025-03-15 |
0.6967 USDT |
295,759.1600 |
0.6910 USDT |
0.6900 USDT |
0.7040 USDT |
0.7010 USDT |
| 2025-03-14 |
0.7012 USDT |
730,959.6371 |
0.6800 USDT |
0.6770 USDT |
0.7620 USDT |
0.7010 USDT |
| 2025-03-13 |
0.6991 USDT |
361,745.7069 |
0.7040 USDT |
0.6830 USDT |
0.7240 USDT |
0.7010 USDT |
| 2025-03-12 |
0.6929 USDT |
413,348.7500 |
0.6880 USDT |
0.6720 USDT |
0.7630 USDT |
0.7030 USDT |
| 2025-03-11 |
0.6889 USDT |
1,644,704.0200 |
0.6940 USDT |
0.6050 USDT |
0.7780 USDT |
0.6870 USDT |
| 2025-03-10 |
0.7344 USDT |
135,872.6300 |
0.7340 USDT |
0.7210 USDT |
0.7510 USDT |
0.7300 USDT |
| 2025-03-09 |
0.7451 USDT |
513,200.4700 |
0.7600 USDT |
0.7310 USDT |
0.7790 USDT |
0.7310 USDT |