Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
0.2321 USDT |
800,632.4785 MEM |
0.2036 USDT |
0.2036 USDT |
0.2562 USDT |
0.2279 USDT |
| 2021-11-26 |
0.2171 USDT |
313,835.1814 MEM |
0.2338 USDT |
0.2001 USDT |
0.2406 USDT |
0.2021 USDT |
| 2021-11-25 |
0.2343 USDT |
547,841.7671 MEM |
0.2288 USDT |
0.2230 USDT |
0.2411 USDT |
0.2411 USDT |
| 2021-11-24 |
0.2335 USDT |
451,706.9742 MEM |
0.2368 USDT |
0.2285 USDT |
0.2422 USDT |
0.2294 USDT |
| 2021-11-23 |
0.2392 USDT |
478,214.6968 MEM |
0.2325 USDT |
0.2286 USDT |
0.2463 USDT |
0.2377 USDT |
| 2021-11-22 |
0.2394 USDT |
269,081.4970 MEM |
0.2441 USDT |
0.2308 USDT |
0.2464 USDT |
0.2404 USDT |
| 2021-11-21 |
0.2582 USDT |
504,948.8684 MEM |
0.2539 USDT |
0.2441 USDT |
0.2758 USDT |
0.2441 USDT |
| 2021-11-20 |
0.2564 USDT |
467,275.3822 MEM |
0.2627 USDT |
0.2464 USDT |
0.2650 USDT |
0.2533 USDT |
| 2021-11-19 |
0.2567 USDT |
310,607.9028 MEM |
0.2448 USDT |
0.2430 USDT |
0.2671 USDT |
0.2582 USDT |
| 2021-11-18 |
0.2806 USDT |
692,798.4466 MEM |
0.2986 USDT |
0.2451 USDT |
0.3100 USDT |
0.2552 USDT |
| 2021-11-17 |
0.2969 USDT |
797,600.1456 MEM |
0.3304 USDT |
0.2792 USDT |
0.3338 USDT |
0.2973 USDT |
| 2021-11-16 |
0.3285 USDT |
297,349.9234 MEM |
0.3408 USDT |
0.3220 USDT |
0.3428 USDT |
0.3328 USDT |
| 2021-11-15 |
0.3593 USDT |
811,343.1756 MEM |
0.3514 USDT |
0.3400 USDT |
0.3975 USDT |
0.3437 USDT |
| 2021-11-14 |
0.3554 USDT |
297,566.3039 MEM |
0.3564 USDT |
0.3442 USDT |
0.3639 USDT |
0.3513 USDT |
| 2021-11-13 |
0.3513 USDT |
487,255.4621 MEM |
0.3659 USDT |
0.3376 USDT |
0.3711 USDT |
0.3565 USDT |
| 2021-11-12 |
0.3896 USDT |
1,332,537.1774 MEM |
0.3963 USDT |
0.3446 USDT |
0.4700 USDT |
0.3677 USDT |
| 2021-11-11 |
0.3606 USDT |
1,968,286.9534 MEM |
0.3066 USDT |
0.3026 USDT |
0.4200 USDT |
0.3800 USDT |
| 2021-11-10 |
0.3421 USDT |
676,424.5635 MEM |
0.3372 USDT |
0.3206 USDT |
0.3695 USDT |
0.3455 USDT |
| 2021-11-09 |
0.3187 USDT |
351,982.7481 MEM |
0.3323 USDT |
0.3101 USDT |
0.3342 USDT |
0.3196 USDT |
| 2021-11-08 |
0.3377 USDT |
738,939.2745 MEM |
0.3330 USDT |
0.3261 USDT |
0.3514 USDT |
0.3386 USDT |
| 2021-11-07 |
0.3617 USDT |
1,524,118.4998 MEM |
0.3916 USDT |
0.3219 USDT |
0.4082 USDT |
0.3499 USDT |
| 2021-11-06 |
0.3255 USDT |
659,908.9192 MEM |
0.3096 USDT |
0.2982 USDT |
0.3710 USDT |
0.3400 USDT |
| 2021-11-05 |
0.3292 USDT |
870,342.6441 MEM |
0.3568 USDT |
0.3086 USDT |
0.3749 USDT |
0.3140 USDT |
| 2021-11-04 |
0.3066 USDT |
491,732.1546 MEM |
0.3208 USDT |
0.2912 USDT |
0.3235 USDT |
0.2941 USDT |
| 2021-11-03 |
0.3337 USDT |
998,906.1377 MEM |
0.3222 USDT |
0.3085 USDT |
0.3660 USDT |
0.3159 USDT |
| 2021-11-02 |
0.3371 USDT |
1,228,842.7218 MEM |
0.3596 USDT |
0.3042 USDT |
0.3766 USDT |
0.3104 USDT |
| 2021-11-01 |
0.3713 USDT |
1,142,001.0583 MEM |
0.3359 USDT |
0.3277 USDT |
0.4476 USDT |
0.3598 USDT |
| 2021-10-31 |
0.3592 USDT |
969,430.4247 MEM |
0.3675 USDT |
0.3236 USDT |
0.3913 USDT |
0.3265 USDT |
| 2021-10-30 |
0.4265 USDT |
1,502,535.7327 MEM |
0.4085 USDT |
0.3730 USDT |
0.4900 USDT |
0.3916 USDT |
| 2021-10-29 |
0.3939 USDT |
2,936,810.5153 MEM |
0.4068 USDT |
0.3439 USDT |
0.4520 USDT |
0.4123 USDT |
| 2021-10-28 |
0.3676 USDT |
4,149,968.0956 MEM |
0.2792 USDT |
0.2707 USDT |
0.4444 USDT |
0.3580 USDT |
| 2021-10-27 |
0.2840 USDT |
1,236,767.5995 MEM |
0.2719 USDT |
0.2640 USDT |
0.3124 USDT |
0.2810 USDT |
| 2021-10-26 |
0.3084 USDT |
3,155,221.1567 MEM |
0.2548 USDT |
0.2540 USDT |
0.4000 USDT |
0.2854 USDT |
| 2021-10-25 |
0.2579 USDT |
650,982.8105 MEM |
0.2441 USDT |
0.2441 USDT |
0.2785 USDT |
0.2528 USDT |
| 2021-10-24 |
0.2588 USDT |
511,424.3944 MEM |
0.2735 USDT |
0.2453 USDT |
0.2742 USDT |
0.2508 USDT |
| 2021-10-23 |
0.2687 USDT |
871,612.0497 MEM |
0.2647 USDT |
0.2498 USDT |
0.2857 USDT |
0.2637 USDT |
| 2021-10-22 |
0.2776 USDT |
932,689.6306 MEM |
0.2523 USDT |
0.2522 USDT |
0.3042 USDT |
0.2650 USDT |
| 2021-10-21 |
0.3062 USDT |
2,366,897.4259 MEM |
0.2477 USDT |
0.2400 USDT |
0.3677 USDT |
0.2681 USDT |
| 2021-10-20 |
0.2525 USDT |
922,499.1935 MEM |
0.2712 USDT |
0.2368 USDT |
0.2790 USDT |
0.2413 USDT |
| 2021-10-19 |
0.2976 USDT |
3,621,891.4206 MEM |
0.2600 USDT |
0.2513 USDT |
0.3800 USDT |
0.2563 USDT |
| 2021-10-18 |
0.2434 USDT |
1,087,864.5927 MEM |
0.2251 USDT |
0.2200 USDT |
0.2663 USDT |
0.2452 USDT |
| 2021-10-17 |
0.2242 USDT |
381,782.9069 MEM |
0.2228 USDT |
0.2200 USDT |
0.2286 USDT |
0.2250 USDT |
| 2021-10-16 |
0.2275 USDT |
439,450.3846 MEM |
0.2289 USDT |
0.2146 USDT |
0.2389 USDT |
0.2216 USDT |
| 2021-10-15 |
0.2444 USDT |
868,922.1100 MEM |
0.2609 USDT |
0.2221 USDT |
0.2698 USDT |
0.2225 USDT |
| 2021-10-14 |
0.2679 USDT |
1,145,089.7281 MEM |
0.2604 USDT |
0.2539 USDT |
0.2996 USDT |
0.2628 USDT |
| 2021-10-13 |
0.2663 USDT |
3,344,916.6251 MEM |
0.2793 USDT |
0.2360 USDT |
0.3200 USDT |
0.2642 USDT |
| 2021-10-12 |
0.3171 USDT |
7,472,145.0779 MEM |
0.2315 USDT |
0.2188 USDT |
0.4190 USDT |
0.2775 USDT |
| 2021-10-11 |
0.2342 USDT |
1,343,914.2348 MEM |
0.2248 USDT |
0.2140 USDT |
0.2690 USDT |
0.2347 USDT |
| 2021-10-10 |
0.2534 USDT |
1,599,315.2391 MEM |
0.2735 USDT |
0.2275 USDT |
0.2760 USDT |
0.2303 USDT |
| 2021-10-09 |
0.2954 USDT |
2,983,568.3959 MEM |
0.3384 USDT |
0.2641 USDT |
0.3440 USDT |
0.2786 USDT |