Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-19 |
0.2934 USDT |
462,883.8072 MEM |
0.2950 USDT |
0.2782 USDT |
0.3150 USDT |
0.2889 USDT |
| 2021-08-18 |
0.2997 USDT |
448,047.5232 MEM |
0.2780 USDT |
0.2752 USDT |
0.3400 USDT |
0.2952 USDT |
| 2021-08-17 |
0.2804 USDT |
212,116.2861 MEM |
0.2945 USDT |
0.2741 USDT |
0.2991 USDT |
0.2768 USDT |
| 2021-08-16 |
0.2846 USDT |
316,078.4880 MEM |
0.2709 USDT |
0.2673 USDT |
0.3154 USDT |
0.2844 USDT |
| 2021-08-15 |
0.2744 USDT |
269,502.3789 MEM |
0.2770 USDT |
0.2610 USDT |
0.2918 USDT |
0.2691 USDT |
| 2021-08-14 |
0.2812 USDT |
270,337.4606 MEM |
0.3009 USDT |
0.2650 USDT |
0.3050 USDT |
0.2768 USDT |
| 2021-08-13 |
0.2914 USDT |
551,820.6093 MEM |
0.2642 USDT |
0.2614 USDT |
0.3312 USDT |
0.2979 USDT |
| 2021-08-12 |
0.2672 USDT |
263,154.5392 MEM |
0.2727 USDT |
0.2604 USDT |
0.2870 USDT |
0.2641 USDT |
| 2021-08-11 |
0.2808 USDT |
549,340.5733 MEM |
0.2647 USDT |
0.2604 USDT |
0.3100 USDT |
0.2794 USDT |
| 2021-08-10 |
0.2634 USDT |
441,710.8259 MEM |
0.2606 USDT |
0.2458 USDT |
0.2799 USDT |
0.2645 USDT |
| 2021-08-09 |
0.2630 USDT |
380,262.3413 MEM |
0.2593 USDT |
0.2527 USDT |
0.2818 USDT |
0.2607 USDT |
| 2021-08-08 |
0.2565 USDT |
183,982.3646 MEM |
0.2584 USDT |
0.2512 USDT |
0.2644 USDT |
0.2643 USDT |
| 2021-08-07 |
0.2610 USDT |
384,366.0435 MEM |
0.2840 USDT |
0.2511 USDT |
0.2842 USDT |
0.2512 USDT |
| 2021-08-06 |
0.2754 USDT |
471,226.4970 MEM |
0.2527 USDT |
0.2511 USDT |
0.2999 USDT |
0.2815 USDT |
| 2021-08-05 |
0.2551 USDT |
258,810.2458 MEM |
0.2672 USDT |
0.2511 USDT |
0.2687 USDT |
0.2511 USDT |
| 2021-08-04 |
0.2526 USDT |
321,164.1606 MEM |
0.2644 USDT |
0.2360 USDT |
0.2750 USDT |
0.2666 USDT |
| 2021-08-03 |
0.2730 USDT |
332,288.5327 MEM |
0.2901 USDT |
0.2542 USDT |
0.2954 USDT |
0.2626 USDT |
| 2021-08-02 |
0.2863 USDT |
274,732.9201 MEM |
0.2941 USDT |
0.2703 USDT |
0.2984 USDT |
0.2868 USDT |
| 2021-08-01 |
0.3182 USDT |
616,423.0268 MEM |
0.3371 USDT |
0.2902 USDT |
0.3488 USDT |
0.2902 USDT |
| 2021-07-31 |
0.3391 USDT |
484,345.4994 MEM |
0.3520 USDT |
0.3180 USDT |
0.3642 USDT |
0.3444 USDT |
| 2021-07-30 |
0.3890 USDT |
964,117.3308 MEM |
0.4480 USDT |
0.3434 USDT |
0.4586 USDT |
0.3687 USDT |
| 2021-07-29 |
0.5445 USDT |
2,590,890.8895 MEM |
0.6451 USDT |
0.4205 USDT |
0.7500 USDT |
0.4414 USDT |
| 2021-07-28 |
0.6255 USDT |
1,572,263.8030 MEM |
0.5500 USDT |
0.5389 USDT |
0.6900 USDT |
0.6461 USDT |
| 2021-07-27 |
0.5059 USDT |
1,129,005.8611 MEM |
0.4945 USDT |
0.4376 USDT |
0.5894 USDT |
0.5501 USDT |
| 2021-07-26 |
0.4758 USDT |
1,756,785.5184 MEM |
0.3936 USDT |
0.3757 USDT |
0.5645 USDT |
0.4903 USDT |
| 2021-07-25 |
0.3762 USDT |
459,277.0327 MEM |
0.3561 USDT |
0.3370 USDT |
0.4369 USDT |
0.3969 USDT |
| 2021-07-24 |
0.3497 USDT |
180,398.6409 MEM |
0.3465 USDT |
0.3275 USDT |
0.3657 USDT |
0.3382 USDT |
| 2021-07-23 |
0.3416 USDT |
187,200.5014 MEM |
0.3635 USDT |
0.3241 USDT |
0.3639 USDT |
0.3408 USDT |
| 2021-07-22 |
0.3375 USDT |
316,568.8007 MEM |
0.2934 USDT |
0.2910 USDT |
0.3790 USDT |
0.3648 USDT |
| 2021-07-21 |
0.2901 USDT |
208,113.9021 MEM |
0.2695 USDT |
0.2691 USDT |
0.3051 USDT |
0.3023 USDT |
| 2021-07-20 |
0.2745 USDT |
61,028.1077 MEM |
0.2788 USDT |
0.2600 USDT |
0.2841 USDT |
0.2703 USDT |
| 2021-07-19 |
0.2849 USDT |
109,758.7423 MEM |
0.3348 USDT |
0.2620 USDT |
0.3354 USDT |
0.2788 USDT |
| 2021-07-18 |
0.3359 USDT |
335,142.3177 MEM |
0.3335 USDT |
0.2401 USDT |
0.3744 USDT |
0.3384 USDT |
| 2021-07-17 |
0.3410 USDT |
91,626.5045 MEM |
0.3474 USDT |
0.3265 USDT |
0.3547 USDT |
0.3322 USDT |
| 2021-07-16 |
0.3623 USDT |
196,623.8740 MEM |
0.4061 USDT |
0.3221 USDT |
0.4088 USDT |
0.3480 USDT |
| 2021-07-15 |
0.3800 USDT |
375,687.5476 MEM |
0.3615 USDT |
0.3439 USDT |
0.4154 USDT |
0.4021 USDT |
| 2021-07-14 |
0.3431 USDT |
55,453.9364 MEM |
0.3286 USDT |
0.3219 USDT |
0.3699 USDT |
0.3625 USDT |
| 2021-07-13 |
0.3365 USDT |
53,236.5956 MEM |
0.3428 USDT |
0.3279 USDT |
0.3431 USDT |
0.3295 USDT |
| 2021-07-12 |
0.3491 USDT |
41,516.3457 MEM |
0.3657 USDT |
0.3329 USDT |
0.3671 USDT |
0.3419 USDT |
| 2021-07-11 |
0.3642 USDT |
24,054.1947 MEM |
0.3642 USDT |
0.3611 USDT |
0.3680 USDT |
0.3657 USDT |
| 2021-07-10 |
0.3764 USDT |
144,723.1930 MEM |
0.3959 USDT |
0.3562 USDT |
0.3998 USDT |
0.3642 USDT |
| 2021-07-09 |
0.3562 USDT |
95,207.2875 MEM |
0.3711 USDT |
0.3388 USDT |
0.3711 USDT |
0.3591 USDT |
| 2021-07-08 |
0.3644 USDT |
104,990.1830 MEM |
0.3874 USDT |
0.3492 USDT |
0.3900 USDT |
0.3722 USDT |
| 2021-07-07 |
0.3917 USDT |
85,525.1931 MEM |
0.3874 USDT |
0.3809 USDT |
0.4021 USDT |
0.3879 USDT |
| 2021-07-06 |
0.3781 USDT |
110,534.0538 MEM |
0.3597 USDT |
0.3530 USDT |
0.3942 USDT |
0.3804 USDT |
| 2021-07-05 |
0.3842 USDT |
202,861.0879 MEM |
0.4149 USDT |
0.3620 USDT |
0.4165 USDT |
0.3641 USDT |
| 2021-07-04 |
0.4218 USDT |
241,356.0396 MEM |
0.4154 USDT |
0.3999 USDT |
0.4552 USDT |
0.4151 USDT |
| 2021-07-03 |
0.4047 USDT |
177,411.6428 MEM |
0.3950 USDT |
0.3889 USDT |
0.4158 USDT |
0.4054 USDT |
| 2021-07-02 |
0.4165 USDT |
377,527.1246 MEM |
0.5180 USDT |
0.3741 USDT |
0.5281 USDT |
0.3949 USDT |
| 2021-07-01 |
0.5308 USDT |
36,140.4809 MEM |
0.5330 USDT |
0.5145 USDT |
0.5420 USDT |
0.5213 USDT |