Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-11 |
0.0249 USDT |
150,567.5639 MEM |
0.0253 USDT |
0.0239 USDT |
0.0255 USDT |
0.0243 USDT |
| 2023-04-10 |
0.0247 USDT |
92,585.3977 MEM |
0.0250 USDT |
0.0244 USDT |
0.0250 USDT |
0.0248 USDT |
| 2023-04-09 |
0.0246 USDT |
185,618.7448 MEM |
0.0249 USDT |
0.0240 USDT |
0.0253 USDT |
0.0250 USDT |
| 2023-04-08 |
0.0248 USDT |
107,007.5414 MEM |
0.0244 USDT |
0.0242 USDT |
0.0252 USDT |
0.0247 USDT |
| 2023-04-07 |
0.0247 USDT |
77,882.6609 MEM |
0.0252 USDT |
0.0240 USDT |
0.0252 USDT |
0.0240 USDT |
| 2023-04-06 |
0.0250 USDT |
170,841.8569 MEM |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0251 USDT |
| 2023-04-05 |
0.0249 USDT |
299,959.3155 MEM |
0.0262 USDT |
0.0241 USDT |
0.0262 USDT |
0.0258 USDT |
| 2023-04-04 |
0.0262 USDT |
891,970.4750 MEM |
0.0244 USDT |
0.0244 USDT |
0.0276 USDT |
0.0266 USDT |
| 2023-04-03 |
0.0244 USDT |
604,095.9535 MEM |
0.0243 USDT |
0.0240 USDT |
0.0252 USDT |
0.0241 USDT |
| 2023-04-02 |
0.0243 USDT |
49,759.3936 MEM |
0.0243 USDT |
0.0238 USDT |
0.0245 USDT |
0.0245 USDT |
| 2023-04-01 |
0.0246 USDT |
91,631.0255 MEM |
0.0246 USDT |
0.0241 USDT |
0.0248 USDT |
0.0242 USDT |
| 2023-03-31 |
0.0246 USDT |
202,956.9763 MEM |
0.0250 USDT |
0.0240 USDT |
0.0252 USDT |
0.0245 USDT |
| 2023-03-30 |
0.0253 USDT |
288,275.5018 MEM |
0.0255 USDT |
0.0247 USDT |
0.0256 USDT |
0.0252 USDT |
| 2023-03-29 |
0.0262 USDT |
460,682.1182 MEM |
0.0261 USDT |
0.0252 USDT |
0.0270 USDT |
0.0254 USDT |
| 2023-03-28 |
0.0281 USDT |
4,699,792.4583 MEM |
0.0253 USDT |
0.0245 USDT |
0.0334 USDT |
0.0255 USDT |
| 2023-03-27 |
0.0257 USDT |
1,774,330.0416 MEM |
0.0253 USDT |
0.0236 USDT |
0.0270 USDT |
0.0251 USDT |
| 2023-03-26 |
0.0250 USDT |
558,674.5392 MEM |
0.0235 USDT |
0.0233 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-03-25 |
0.0241 USDT |
172,187.3212 MEM |
0.0243 USDT |
0.0233 USDT |
0.0244 USDT |
0.0237 USDT |
| 2023-03-24 |
0.0235 USDT |
70,337.9194 MEM |
0.0235 USDT |
0.0233 USDT |
0.0239 USDT |
0.0238 USDT |
| 2023-03-23 |
0.0238 USDT |
199,008.4121 MEM |
0.0239 USDT |
0.0234 USDT |
0.0242 USDT |
0.0234 USDT |
| 2023-03-22 |
0.0240 USDT |
184,752.6486 MEM |
0.0240 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |
| 2023-03-21 |
0.0240 USDT |
179,800.6845 MEM |
0.0238 USDT |
0.0235 USDT |
0.0243 USDT |
0.0239 USDT |
| 2023-03-20 |
0.0241 USDT |
275,373.2931 MEM |
0.0243 USDT |
0.0235 USDT |
0.0247 USDT |
0.0236 USDT |
| 2023-03-19 |
0.0247 USDT |
671,281.5580 MEM |
0.0249 USDT |
0.0235 USDT |
0.0257 USDT |
0.0239 USDT |
| 2023-03-18 |
0.0251 USDT |
266,766.1075 MEM |
0.0252 USDT |
0.0247 USDT |
0.0256 USDT |
0.0250 USDT |
| 2023-03-17 |
0.0250 USDT |
270,299.3032 MEM |
0.0246 USDT |
0.0245 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-03-16 |
0.0247 USDT |
710,427.5801 MEM |
0.0236 USDT |
0.0235 USDT |
0.0260 USDT |
0.0245 USDT |
| 2023-03-15 |
0.0242 USDT |
732,806.3501 MEM |
0.0248 USDT |
0.0234 USDT |
0.0255 USDT |
0.0239 USDT |
| 2023-03-14 |
0.0253 USDT |
507,882.1570 MEM |
0.0252 USDT |
0.0243 USDT |
0.0260 USDT |
0.0244 USDT |
| 2023-03-13 |
0.0247 USDT |
1,237,721.4387 MEM |
0.0258 USDT |
0.0236 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-03-12 |
0.0249 USDT |
730,681.4055 MEM |
0.0239 USDT |
0.0238 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-03-11 |
0.0243 USDT |
1,744,424.3206 MEM |
0.0263 USDT |
0.0230 USDT |
0.0268 USDT |
0.0238 USDT |
| 2023-03-10 |
0.0270 USDT |
2,591,171.4368 MEM |
0.0304 USDT |
0.0253 USDT |
0.0304 USDT |
0.0259 USDT |
| 2023-03-09 |
0.0303 USDT |
10,665,391.2660 MEM |
0.0260 USDT |
0.0251 USDT |
0.0354 USDT |
0.0303 USDT |
| 2023-03-08 |
0.0289 USDT |
3,702,901.1810 MEM |
0.0247 USDT |
0.0245 USDT |
0.0320 USDT |
0.0262 USDT |
| 2023-03-07 |
0.0260 USDT |
450,598.8128 MEM |
0.0264 USDT |
0.0247 USDT |
0.0269 USDT |
0.0248 USDT |
| 2023-03-06 |
0.0259 USDT |
640,772.5261 MEM |
0.0250 USDT |
0.0248 USDT |
0.0270 USDT |
0.0257 USDT |
| 2023-03-05 |
0.0249 USDT |
335,636.9179 MEM |
0.0245 USDT |
0.0240 USDT |
0.0257 USDT |
0.0250 USDT |
| 2023-03-04 |
0.0244 USDT |
1,468,266.2482 MEM |
0.0267 USDT |
0.0233 USDT |
0.0267 USDT |
0.0241 USDT |
| 2023-03-03 |
0.0264 USDT |
1,235,002.1651 MEM |
0.0290 USDT |
0.0250 USDT |
0.0293 USDT |
0.0267 USDT |
| 2023-03-02 |
0.0279 USDT |
1,801,358.5987 MEM |
0.0262 USDT |
0.0260 USDT |
0.0300 USDT |
0.0283 USDT |
| 2023-03-01 |
0.0265 USDT |
397,907.8417 MEM |
0.0262 USDT |
0.0260 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-02-28 |
0.0270 USDT |
1,215,377.9365 MEM |
0.0284 USDT |
0.0257 USDT |
0.0284 USDT |
0.0265 USDT |
| 2023-02-27 |
0.0293 USDT |
2,552,542.2792 MEM |
0.0310 USDT |
0.0274 USDT |
0.0321 USDT |
0.0282 USDT |
| 2023-02-26 |
0.0301 USDT |
5,863,680.3022 MEM |
0.0255 USDT |
0.0250 USDT |
0.0328 USDT |
0.0313 USDT |
| 2023-02-25 |
0.0271 USDT |
962,785.3787 MEM |
0.0295 USDT |
0.0253 USDT |
0.0295 USDT |
0.0253 USDT |
| 2023-02-24 |
0.0297 USDT |
626,616.2526 MEM |
0.0285 USDT |
0.0285 USDT |
0.0310 USDT |
0.0300 USDT |
| 2023-02-23 |
0.0309 USDT |
1,972,623.2031 MEM |
0.0293 USDT |
0.0290 USDT |
0.0338 USDT |
0.0295 USDT |
| 2023-02-22 |
0.0285 USDT |
789,650.9775 MEM |
0.0268 USDT |
0.0268 USDT |
0.0300 USDT |
0.0284 USDT |
| 2023-02-21 |
0.0281 USDT |
1,144,528.5768 MEM |
0.0275 USDT |
0.0262 USDT |
0.0299 USDT |
0.0268 USDT |