Identifier on Kucoin: MELANIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.7949 USDT |
135,223.7700 |
0.7960 USDT |
0.7730 USDT |
0.8150 USDT |
0.7780 USDT |
| 2025-03-05 |
0.8176 USDT |
172,522.1200 |
0.8290 USDT |
0.8000 USDT |
0.8350 USDT |
0.8040 USDT |
| 2025-03-04 |
0.7896 USDT |
951,986.0200 |
0.8030 USDT |
0.7620 USDT |
0.8460 USDT |
0.8410 USDT |
| 2025-03-03 |
0.8746 USDT |
1,111,795.4841 |
0.9250 USDT |
0.8070 USDT |
0.9250 USDT |
0.8140 USDT |
| 2025-03-02 |
0.8800 USDT |
979,760.3300 |
0.8500 USDT |
0.8360 USDT |
0.9170 USDT |
0.9030 USDT |
| 2025-03-01 |
0.8784 USDT |
762,950.4227 |
0.8640 USDT |
0.8560 USDT |
0.9160 USDT |
0.8570 USDT |
| 2025-02-28 |
0.8311 USDT |
1,419,230.9000 |
0.8580 USDT |
0.7960 USDT |
0.8590 USDT |
0.8510 USDT |
| 2025-02-27 |
0.8869 USDT |
226,965.2500 |
0.8710 USDT |
0.8680 USDT |
0.9040 USDT |
0.8820 USDT |
| 2025-02-26 |
0.9083 USDT |
599,835.9900 |
0.9410 USDT |
0.8740 USDT |
0.9490 USDT |
0.9020 USDT |
| 2025-02-25 |
0.9390 USDT |
2,125,800.8382 |
0.9960 USDT |
0.8890 USDT |
1.0310 USDT |
0.9440 USDT |
| 2025-02-24 |
1.1271 USDT |
1,275,017.8863 |
1.2530 USDT |
0.9740 USDT |
1.2620 USDT |
1.0020 USDT |
| 2025-02-23 |
1.2577 USDT |
170,249.8573 |
1.2740 USDT |
1.2370 USDT |
1.2960 USDT |
1.2510 USDT |
| 2025-02-22 |
1.2698 USDT |
244,373.8700 |
1.2540 USDT |
1.2520 USDT |
1.2820 USDT |
1.2760 USDT |
| 2025-02-21 |
1.2600 USDT |
258,589.4500 |
1.2700 USDT |
1.2240 USDT |
1.2920 USDT |
1.2310 USDT |
| 2025-02-20 |
1.2360 USDT |
225,057.4300 |
1.2270 USDT |
1.2200 USDT |
1.2540 USDT |
1.2450 USDT |
| 2025-02-19 |
1.2368 USDT |
351,840.8814 |
1.2480 USDT |
1.1990 USDT |
1.2650 USDT |
1.2270 USDT |
| 2025-02-18 |
1.2342 USDT |
783,277.4655 |
1.2750 USDT |
1.2080 USDT |
1.2950 USDT |
1.2480 USDT |
| 2025-02-17 |
1.2715 USDT |
1,702,170.6951 |
1.3030 USDT |
1.2420 USDT |
1.3120 USDT |
1.2790 USDT |
| 2025-02-16 |
1.3183 USDT |
478,444.1400 |
1.3350 USDT |
1.2850 USDT |
1.3500 USDT |
1.3010 USDT |
| 2025-02-15 |
1.3755 USDT |
906,941.0600 |
1.4430 USDT |
1.3140 USDT |
1.4530 USDT |
1.3330 USDT |
| 2025-02-14 |
1.5079 USDT |
1,727,356.8800 |
1.4000 USDT |
1.3980 USDT |
1.6110 USDT |
1.5430 USDT |
| 2025-02-13 |
1.4255 USDT |
515,055.0745 |
1.4330 USDT |
1.3770 USDT |
1.4790 USDT |
1.4030 USDT |
| 2025-02-12 |
1.4121 USDT |
389,173.6300 |
1.4040 USDT |
1.3770 USDT |
1.4470 USDT |
1.4270 USDT |
| 2025-02-11 |
1.4537 USDT |
328,390.8300 |
1.4310 USDT |
1.4050 USDT |
1.5010 USDT |
1.4140 USDT |
| 2025-02-10 |
1.4644 USDT |
366,813.5084 |
1.4600 USDT |
1.4110 USDT |
1.5010 USDT |
1.4480 USDT |
| 2025-02-09 |
1.4638 USDT |
410,285.6500 |
1.4880 USDT |
1.4180 USDT |
1.5270 USDT |
1.4240 USDT |
| 2025-02-08 |
1.4778 USDT |
331,054.3300 |
1.4890 USDT |
1.4500 USDT |
1.5130 USDT |
1.4840 USDT |
| 2025-02-07 |
1.5139 USDT |
566,843.9300 |
1.4760 USDT |
1.4670 USDT |
1.5580 USDT |
1.4800 USDT |
| 2025-02-06 |
1.5472 USDT |
784,612.0400 |
1.6200 USDT |
1.4760 USDT |
1.6340 USDT |
1.4800 USDT |
| 2025-02-05 |
1.6829 USDT |
1,806,689.7569 |
1.6400 USDT |
1.5800 USDT |
1.7990 USDT |
1.6210 USDT |
| 2025-02-04 |
1.5789 USDT |
2,494,513.7500 |
1.4940 USDT |
1.3810 USDT |
1.7710 USDT |
1.6880 USDT |
| 2025-02-03 |
1.4132 USDT |
3,048,475.8463 |
1.5790 USDT |
1.2290 USDT |
1.5860 USDT |
1.4820 USDT |
| 2025-02-02 |
1.6317 USDT |
1,856,373.8376 |
1.5710 USDT |
1.5310 USDT |
1.7780 USDT |
1.5590 USDT |
| 2025-02-01 |
1.7572 USDT |
2,255,185.9900 |
1.9350 USDT |
1.6200 USDT |
1.9690 USDT |
1.6830 USDT |
| 2025-01-31 |
2.0731 USDT |
725,197.4600 |
2.1100 USDT |
1.9900 USDT |
2.1400 USDT |
2.0030 USDT |
| 2025-01-30 |
2.2369 USDT |
971,608.6800 |
2.2370 USDT |
2.1540 USDT |
2.3100 USDT |
2.1770 USDT |
| 2025-01-29 |
2.3156 USDT |
1,012,192.2091 |
2.3070 USDT |
2.1750 USDT |
2.3840 USDT |
2.3320 USDT |
| 2025-01-28 |
2.5197 USDT |
2,121,453.0180 |
2.5870 USDT |
2.2820 USDT |
2.7430 USDT |
2.2880 USDT |
| 2025-01-27 |
2.4654 USDT |
2,482,441.4632 |
2.3930 USDT |
2.2700 USDT |
2.7040 USDT |
2.6100 USDT |
| 2025-01-26 |
2.6588 USDT |
1,794,437.8112 |
2.7390 USDT |
2.4830 USDT |
2.8820 USDT |
2.4920 USDT |
| 2025-01-25 |
2.5998 USDT |
3,751,802.9352 |
2.4800 USDT |
2.2610 USDT |
3.0300 USDT |
2.8430 USDT |
| 2025-01-24 |
2.6699 USDT |
2,018,792.1630 |
2.7450 USDT |
2.5310 USDT |
2.8290 USDT |
2.6440 USDT |
| 2025-01-23 |
2.9292 USDT |
5,922,706.2219 |
3.4610 USDT |
2.5420 USDT |
3.5030 USDT |
2.8750 USDT |
| 2025-01-22 |
3.9029 USDT |
4,213,163.0698 |
4.1610 USDT |
3.5600 USDT |
4.2570 USDT |
3.6660 USDT |
| 2025-01-21 |
4.1357 USDT |
16,578,736.4561 |
3.7720 USDT |
3.3160 USDT |
5.1280 USDT |
4.4210 USDT |
| 2025-01-20 |
9.8280 USDT |
15,400,879.1154 |
12.5900 USDT |
5.7110 USDT |
15.0000 USDT |
5.7980 USDT |