Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.0262 USDT |
16,824,784.0887 |
0.0264 USDT |
0.0255 USDT |
0.0272 USDT |
0.0267 USDT |
| 2022-08-31 |
0.0270 USDT |
10,919,292.0813 |
0.0275 USDT |
0.0258 USDT |
0.0278 USDT |
0.0263 USDT |
| 2022-08-30 |
0.0272 USDT |
11,529,558.0790 |
0.0270 USDT |
0.0264 USDT |
0.0287 USDT |
0.0279 USDT |
| 2022-08-29 |
0.0261 USDT |
11,133,975.3045 |
0.0267 USDT |
0.0252 USDT |
0.0270 USDT |
0.0266 USDT |
| 2022-08-28 |
0.0267 USDT |
17,140,469.0704 |
0.0264 USDT |
0.0260 USDT |
0.0295 USDT |
0.0269 USDT |
| 2022-08-27 |
0.0259 USDT |
14,916,043.5004 |
0.0271 USDT |
0.0250 USDT |
0.0274 USDT |
0.0253 USDT |
| 2022-08-26 |
0.0286 USDT |
12,493,496.7298 |
0.0303 USDT |
0.0271 USDT |
0.0304 USDT |
0.0272 USDT |
| 2022-08-25 |
0.0305 USDT |
15,298,027.5480 |
0.0307 USDT |
0.0287 USDT |
0.0360 USDT |
0.0301 USDT |
| 2022-08-24 |
0.0298 USDT |
21,388,904.6012 |
0.0287 USDT |
0.0272 USDT |
0.0358 USDT |
0.0327 USDT |
| 2022-08-23 |
0.0333 USDT |
16,049,808.3760 |
0.0368 USDT |
0.0298 USDT |
0.0372 USDT |
0.0309 USDT |
| 2022-08-22 |
0.0407 USDT |
25,893,035.1150 |
0.0440 USDT |
0.0338 USDT |
0.0568 USDT |
0.0381 USDT |
| 2022-08-21 |
0.0296 USDT |
15,308,992.3954 |
0.0273 USDT |
0.0272 USDT |
0.0386 USDT |
0.0332 USDT |
| 2022-08-20 |
0.0262 USDT |
17,937,209.0200 |
0.0251 USDT |
0.0250 USDT |
0.0300 USDT |
0.0268 USDT |
| 2022-08-19 |
0.0268 USDT |
16,136,030.1809 |
0.0284 USDT |
0.0257 USDT |
0.0286 USDT |
0.0258 USDT |
| 2022-08-18 |
0.0293 USDT |
14,407,849.9972 |
0.0289 USDT |
0.0284 USDT |
0.0310 USDT |
0.0289 USDT |
| 2022-08-17 |
0.0291 USDT |
14,139,759.1080 |
0.0288 USDT |
0.0279 USDT |
0.0308 USDT |
0.0294 USDT |
| 2022-08-16 |
0.0290 USDT |
12,795,230.2491 |
0.0301 USDT |
0.0274 USDT |
0.0304 USDT |
0.0289 USDT |
| 2022-08-15 |
0.0312 USDT |
14,720,506.6380 |
0.0315 USDT |
0.0300 USDT |
0.0327 USDT |
0.0304 USDT |
| 2022-08-14 |
0.0344 USDT |
19,615,256.6877 |
0.0329 USDT |
0.0317 USDT |
0.0438 USDT |
0.0332 USDT |
| 2022-08-13 |
0.0337 USDT |
14,182,282.7600 |
0.0319 USDT |
0.0314 USDT |
0.0361 USDT |
0.0329 USDT |
| 2022-08-12 |
0.0296 USDT |
14,582,865.9046 |
0.0293 USDT |
0.0290 USDT |
0.0310 USDT |
0.0299 USDT |
| 2022-08-11 |
0.0298 USDT |
14,357,090.3709 |
0.0295 USDT |
0.0291 USDT |
0.0318 USDT |
0.0296 USDT |
| 2022-08-10 |
0.0285 USDT |
20,417,835.0703 |
0.0291 USDT |
0.0268 USDT |
0.0300 USDT |
0.0296 USDT |
| 2022-08-09 |
0.0310 USDT |
20,898,149.2555 |
0.0305 USDT |
0.0285 USDT |
0.0320 USDT |
0.0289 USDT |
| 2022-08-08 |
0.0305 USDT |
24,876,533.6366 |
0.0307 USDT |
0.0299 USDT |
0.0314 USDT |
0.0309 USDT |
| 2022-08-07 |
0.0304 USDT |
23,004,463.2215 |
0.0303 USDT |
0.0299 USDT |
0.0319 USDT |
0.0301 USDT |
| 2022-08-06 |
0.0314 USDT |
22,410,962.4886 |
0.0330 USDT |
0.0293 USDT |
0.0331 USDT |
0.0303 USDT |
| 2022-08-05 |
0.0326 USDT |
25,476,984.2637 |
0.0321 USDT |
0.0300 USDT |
0.0355 USDT |
0.0329 USDT |
| 2022-08-04 |
0.0303 USDT |
31,183,106.8213 |
0.0285 USDT |
0.0270 USDT |
0.0370 USDT |
0.0318 USDT |
| 2022-08-03 |
0.0281 USDT |
20,359,811.8369 |
0.0277 USDT |
0.0269 USDT |
0.0291 USDT |
0.0291 USDT |
| 2022-08-02 |
0.0270 USDT |
24,034,338.8177 |
0.0273 USDT |
0.0265 USDT |
0.0275 USDT |
0.0272 USDT |
| 2022-08-01 |
0.0279 USDT |
21,299,379.0227 |
0.0286 USDT |
0.0272 USDT |
0.0286 USDT |
0.0274 USDT |
| 2022-07-31 |
0.0280 USDT |
24,503,571.2496 |
0.0266 USDT |
0.0265 USDT |
0.0293 USDT |
0.0284 USDT |
| 2022-07-30 |
0.0276 USDT |
27,912,278.5174 |
0.0280 USDT |
0.0263 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-07-29 |
0.0289 USDT |
23,002,879.0422 |
0.0290 USDT |
0.0274 USDT |
0.0303 USDT |
0.0282 USDT |
| 2022-07-28 |
0.0291 USDT |
21,361,534.1532 |
0.0289 USDT |
0.0284 USDT |
0.0304 USDT |
0.0290 USDT |
| 2022-07-27 |
0.0285 USDT |
23,760,993.7138 |
0.0291 USDT |
0.0277 USDT |
0.0292 USDT |
0.0285 USDT |
| 2022-07-26 |
0.0284 USDT |
25,932,920.3042 |
0.0278 USDT |
0.0265 USDT |
0.0304 USDT |
0.0292 USDT |
| 2022-07-25 |
0.0294 USDT |
27,494,159.0320 |
0.0317 USDT |
0.0278 USDT |
0.0318 USDT |
0.0280 USDT |
| 2022-07-24 |
0.0312 USDT |
21,555,212.4493 |
0.0310 USDT |
0.0300 USDT |
0.0320 USDT |
0.0318 USDT |
| 2022-07-23 |
0.0315 USDT |
23,060,385.6583 |
0.0314 USDT |
0.0301 USDT |
0.0330 USDT |
0.0302 USDT |
| 2022-07-22 |
0.0316 USDT |
24,943,079.1641 |
0.0311 USDT |
0.0302 USDT |
0.0340 USDT |
0.0316 USDT |
| 2022-07-21 |
0.0309 USDT |
23,671,932.6056 |
0.0314 USDT |
0.0300 USDT |
0.0335 USDT |
0.0310 USDT |
| 2022-07-20 |
0.0308 USDT |
16,580,643.2552 |
0.0305 USDT |
0.0295 USDT |
0.0350 USDT |
0.0321 USDT |
| 2022-07-19 |
0.0303 USDT |
25,902,722.2210 |
0.0307 USDT |
0.0288 USDT |
0.0318 USDT |
0.0306 USDT |
| 2022-07-18 |
0.0298 USDT |
19,399,670.5539 |
0.0309 USDT |
0.0281 USDT |
0.0320 USDT |
0.0305 USDT |
| 2022-07-17 |
0.0300 USDT |
21,838,974.0096 |
0.0300 USDT |
0.0288 USDT |
0.0309 USDT |
0.0291 USDT |
| 2022-07-16 |
0.0300 USDT |
23,419,580.0877 |
0.0311 USDT |
0.0285 USDT |
0.0317 USDT |
0.0291 USDT |
| 2022-07-15 |
0.0315 USDT |
25,546,558.7004 |
0.0312 USDT |
0.0309 USDT |
0.0325 USDT |
0.0310 USDT |
| 2022-07-14 |
0.0325 USDT |
24,158,639.9528 |
0.0339 USDT |
0.0300 USDT |
0.0350 USDT |
0.0314 USDT |