Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.0123 USDT |
359,443.9295 MEM |
0.0119 USDT |
0.0117 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-05-30 |
0.0131 USDT |
3,770,148.7258 MEM |
0.0147 USDT |
0.0111 USDT |
0.0153 USDT |
0.0125 USDT |
| 2023-05-29 |
0.0160 USDT |
3,604,094.3819 MEM |
0.0166 USDT |
0.0146 USDT |
0.0196 USDT |
0.0153 USDT |
| 2023-05-28 |
0.0247 USDT |
15,748,287.0511 MEM |
0.0226 USDT |
0.0165 USDT |
0.0322 USDT |
0.0169 USDT |
| 2023-05-27 |
0.0306 USDT |
18,794,575.5484 MEM |
0.0064 USDT |
0.0064 USDT |
0.0488 USDT |
0.0300 USDT |
| 2023-05-26 |
0.0074 USDT |
1,710,275.7478 MEM |
0.0087 USDT |
0.0064 USDT |
0.0087 USDT |
0.0064 USDT |
| 2023-05-25 |
0.0086 USDT |
1,217,120.7228 MEM |
0.0104 USDT |
0.0078 USDT |
0.0104 USDT |
0.0078 USDT |
| 2023-05-24 |
0.0103 USDT |
445,593.1344 MEM |
0.0102 USDT |
0.0099 USDT |
0.0110 USDT |
0.0099 USDT |
| 2023-05-23 |
0.0113 USDT |
2,067,459.3025 MEM |
0.0112 USDT |
0.0100 USDT |
0.0135 USDT |
0.0102 USDT |
| 2023-05-22 |
0.0105 USDT |
997,228.0803 MEM |
0.0102 USDT |
0.0100 USDT |
0.0115 USDT |
0.0110 USDT |
| 2023-05-21 |
0.0104 USDT |
2,205,677.3960 MEM |
0.0105 USDT |
0.0100 USDT |
0.0113 USDT |
0.0101 USDT |
| 2023-05-20 |
0.0108 USDT |
2,437,641.1401 MEM |
0.0108 USDT |
0.0104 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-05-19 |
0.0122 USDT |
771,309.6527 MEM |
0.0127 USDT |
0.0117 USDT |
0.0129 USDT |
0.0117 USDT |
| 2023-05-18 |
0.0132 USDT |
7,447,972.1064 MEM |
0.0137 USDT |
0.0126 USDT |
0.0144 USDT |
0.0128 USDT |
| 2023-05-17 |
0.0161 USDT |
6,335,978.6152 MEM |
0.0169 USDT |
0.0139 USDT |
0.0177 USDT |
0.0141 USDT |
| 2023-05-16 |
0.0170 USDT |
5,246,417.8948 MEM |
0.0171 USDT |
0.0165 USDT |
0.0184 USDT |
0.0170 USDT |
| 2023-05-15 |
0.0175 USDT |
6,801,950.4455 MEM |
0.0166 USDT |
0.0165 USDT |
0.0191 USDT |
0.0170 USDT |
| 2023-05-14 |
0.0168 USDT |
991,850.0944 MEM |
0.0171 USDT |
0.0165 USDT |
0.0172 USDT |
0.0166 USDT |
| 2023-05-13 |
0.0165 USDT |
6,453,989.7988 MEM |
0.0164 USDT |
0.0161 USDT |
0.0177 USDT |
0.0169 USDT |
| 2023-05-12 |
0.0177 USDT |
6,819,820.8227 MEM |
0.0192 USDT |
0.0164 USDT |
0.0198 USDT |
0.0167 USDT |
| 2023-05-11 |
0.0200 USDT |
5,039,038.7586 MEM |
0.0208 USDT |
0.0190 USDT |
0.0212 USDT |
0.0191 USDT |
| 2023-05-10 |
0.0212 USDT |
4,341,716.9601 MEM |
0.0219 USDT |
0.0202 USDT |
0.0223 USDT |
0.0205 USDT |
| 2023-05-09 |
0.0217 USDT |
4,933,950.7821 MEM |
0.0219 USDT |
0.0210 USDT |
0.0230 USDT |
0.0220 USDT |
| 2023-05-08 |
0.0215 USDT |
3,986,052.5457 MEM |
0.0212 USDT |
0.0206 USDT |
0.0243 USDT |
0.0217 USDT |
| 2023-05-07 |
0.0215 USDT |
5,431,558.0073 MEM |
0.0220 USDT |
0.0200 USDT |
0.0246 USDT |
0.0210 USDT |
| 2023-05-06 |
0.0209 USDT |
3,123,532.4863 MEM |
0.0220 USDT |
0.0197 USDT |
0.0222 USDT |
0.0217 USDT |
| 2023-05-05 |
0.0219 USDT |
4,245,372.1345 MEM |
0.0215 USDT |
0.0189 USDT |
0.0235 USDT |
0.0232 USDT |
| 2023-05-04 |
0.0211 USDT |
117,278.4791 MEM |
0.0205 USDT |
0.0205 USDT |
0.0216 USDT |
0.0215 USDT |
| 2023-05-03 |
0.0206 USDT |
234,549.8742 MEM |
0.0204 USDT |
0.0201 USDT |
0.0211 USDT |
0.0203 USDT |
| 2023-05-02 |
0.0218 USDT |
1,410,654.9879 MEM |
0.0199 USDT |
0.0189 USDT |
0.0245 USDT |
0.0204 USDT |
| 2023-05-01 |
0.0200 USDT |
190,073.8708 MEM |
0.0197 USDT |
0.0194 USDT |
0.0202 USDT |
0.0199 USDT |
| 2023-04-30 |
0.0215 USDT |
1,082,591.6225 MEM |
0.0237 USDT |
0.0191 USDT |
0.0246 USDT |
0.0194 USDT |
| 2023-04-29 |
0.0224 USDT |
532,249.8085 MEM |
0.0199 USDT |
0.0196 USDT |
0.0239 USDT |
0.0234 USDT |
| 2023-04-28 |
0.0198 USDT |
253,491.0036 MEM |
0.0210 USDT |
0.0190 USDT |
0.0210 USDT |
0.0192 USDT |
| 2023-04-27 |
0.0210 USDT |
85,942.8462 MEM |
0.0212 USDT |
0.0208 USDT |
0.0212 USDT |
0.0212 USDT |
| 2023-04-26 |
0.0216 USDT |
405,452.8804 MEM |
0.0217 USDT |
0.0209 USDT |
0.0223 USDT |
0.0210 USDT |
| 2023-04-25 |
0.0224 USDT |
875,294.4155 MEM |
0.0252 USDT |
0.0190 USDT |
0.0252 USDT |
0.0216 USDT |
| 2023-04-24 |
0.0263 USDT |
1,358,634.3410 MEM |
0.0252 USDT |
0.0245 USDT |
0.0277 USDT |
0.0245 USDT |
| 2023-04-23 |
0.0251 USDT |
239,666.6108 MEM |
0.0244 USDT |
0.0242 USDT |
0.0263 USDT |
0.0254 USDT |
| 2023-04-22 |
0.0242 USDT |
86,550.5284 MEM |
0.0243 USDT |
0.0238 USDT |
0.0244 USDT |
0.0244 USDT |
| 2023-04-21 |
0.0256 USDT |
471,743.5210 MEM |
0.0255 USDT |
0.0248 USDT |
0.0263 USDT |
0.0248 USDT |
| 2023-04-20 |
0.0259 USDT |
632,023.6178 MEM |
0.0248 USDT |
0.0241 USDT |
0.0274 USDT |
0.0268 USDT |
| 2023-04-19 |
0.0247 USDT |
192,969.2997 MEM |
0.0255 USDT |
0.0241 USDT |
0.0257 USDT |
0.0248 USDT |
| 2023-04-18 |
0.0255 USDT |
64,623.1520 MEM |
0.0258 USDT |
0.0251 USDT |
0.0262 USDT |
0.0254 USDT |
| 2023-04-17 |
0.0256 USDT |
318,597.0370 MEM |
0.0243 USDT |
0.0243 USDT |
0.0268 USDT |
0.0258 USDT |
| 2023-04-16 |
0.0245 USDT |
97,916.2628 MEM |
0.0244 USDT |
0.0243 USDT |
0.0250 USDT |
0.0245 USDT |
| 2023-04-15 |
0.0244 USDT |
131,647.7061 MEM |
0.0254 USDT |
0.0241 USDT |
0.0254 USDT |
0.0242 USDT |
| 2023-04-14 |
0.0255 USDT |
137,088.9362 MEM |
0.0250 USDT |
0.0250 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-04-13 |
0.0242 USDT |
56,779.6583 MEM |
0.0240 USDT |
0.0239 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-04-12 |
0.0241 USDT |
101,863.7091 MEM |
0.0243 USDT |
0.0238 USDT |
0.0243 USDT |
0.0239 USDT |