Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
0.0267 USDT |
392,642.2278 MEM |
0.0252 USDT |
0.0251 USDT |
0.0280 USDT |
0.0275 USDT |
| 2023-02-19 |
0.0262 USDT |
112,901.8235 MEM |
0.0262 USDT |
0.0259 USDT |
0.0266 USDT |
0.0260 USDT |
| 2023-02-18 |
0.0268 USDT |
298,205.0097 MEM |
0.0253 USDT |
0.0253 USDT |
0.0280 USDT |
0.0262 USDT |
| 2023-02-17 |
0.0259 USDT |
117,887.4065 MEM |
0.0258 USDT |
0.0250 USDT |
0.0263 USDT |
0.0253 USDT |
| 2023-02-16 |
0.0251 USDT |
141,366.7899 MEM |
0.0250 USDT |
0.0246 USDT |
0.0255 USDT |
0.0250 USDT |
| 2023-02-15 |
0.0249 USDT |
96,676.2642 MEM |
0.0248 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-02-14 |
0.0244 USDT |
248,745.5536 MEM |
0.0256 USDT |
0.0231 USDT |
0.0263 USDT |
0.0248 USDT |
| 2023-02-13 |
0.0251 USDT |
68,322.5184 MEM |
0.0248 USDT |
0.0248 USDT |
0.0254 USDT |
0.0251 USDT |
| 2023-02-12 |
0.0250 USDT |
105,726.3355 MEM |
0.0251 USDT |
0.0245 USDT |
0.0255 USDT |
0.0249 USDT |
| 2023-02-11 |
0.0257 USDT |
120,559.0278 MEM |
0.0257 USDT |
0.0251 USDT |
0.0263 USDT |
0.0254 USDT |
| 2023-02-10 |
0.0262 USDT |
160,958.9187 MEM |
0.0268 USDT |
0.0256 USDT |
0.0269 USDT |
0.0256 USDT |
| 2023-02-09 |
0.0266 USDT |
211,370.2107 MEM |
0.0263 USDT |
0.0261 USDT |
0.0269 USDT |
0.0269 USDT |
| 2023-02-08 |
0.0269 USDT |
180,553.0710 MEM |
0.0270 USDT |
0.0262 USDT |
0.0272 USDT |
0.0266 USDT |
| 2023-02-07 |
0.0267 USDT |
759,947.4606 MEM |
0.0258 USDT |
0.0253 USDT |
0.0280 USDT |
0.0269 USDT |
| 2023-02-06 |
0.0257 USDT |
277,819.1007 MEM |
0.0255 USDT |
0.0245 USDT |
0.0268 USDT |
0.0254 USDT |
| 2023-02-05 |
0.0256 USDT |
138,320.5340 MEM |
0.0262 USDT |
0.0248 USDT |
0.0264 USDT |
0.0254 USDT |
| 2023-02-04 |
0.0263 USDT |
178,424.1947 MEM |
0.0264 USDT |
0.0255 USDT |
0.0266 USDT |
0.0261 USDT |
| 2023-02-03 |
0.0254 USDT |
606,134.7287 MEM |
0.0252 USDT |
0.0241 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-02-02 |
0.0252 USDT |
1,050,922.9073 MEM |
0.0245 USDT |
0.0232 USDT |
0.0270 USDT |
0.0253 USDT |
| 2023-02-01 |
0.0241 USDT |
600,677.8220 MEM |
0.0250 USDT |
0.0231 USDT |
0.0258 USDT |
0.0244 USDT |
| 2023-01-31 |
0.0246 USDT |
820,848.7130 MEM |
0.0248 USDT |
0.0234 USDT |
0.0273 USDT |
0.0241 USDT |
| 2023-01-30 |
0.0269 USDT |
1,687,559.4233 MEM |
0.0297 USDT |
0.0230 USDT |
0.0315 USDT |
0.0253 USDT |
| 2023-01-29 |
0.0296 USDT |
582,104.6571 MEM |
0.0285 USDT |
0.0285 USDT |
0.0309 USDT |
0.0297 USDT |
| 2023-01-28 |
0.0300 USDT |
1,501,075.9606 MEM |
0.0280 USDT |
0.0269 USDT |
0.0338 USDT |
0.0282 USDT |
| 2023-01-27 |
0.0280 USDT |
129,648.5534 MEM |
0.0279 USDT |
0.0272 USDT |
0.0286 USDT |
0.0277 USDT |
| 2023-01-26 |
0.0284 USDT |
412,141.2139 MEM |
0.0279 USDT |
0.0275 USDT |
0.0300 USDT |
0.0277 USDT |
| 2023-01-25 |
0.0271 USDT |
169,923.2164 MEM |
0.0268 USDT |
0.0265 USDT |
0.0275 USDT |
0.0271 USDT |
| 2023-01-24 |
0.0277 USDT |
371,922.6727 MEM |
0.0278 USDT |
0.0265 USDT |
0.0282 USDT |
0.0272 USDT |
| 2023-01-23 |
0.0270 USDT |
415,803.4427 MEM |
0.0268 USDT |
0.0264 USDT |
0.0280 USDT |
0.0276 USDT |
| 2023-01-22 |
0.0271 USDT |
332,975.4348 MEM |
0.0274 USDT |
0.0265 USDT |
0.0280 USDT |
0.0268 USDT |
| 2023-01-21 |
0.0278 USDT |
1,127,805.5110 MEM |
0.0296 USDT |
0.0271 USDT |
0.0296 USDT |
0.0276 USDT |
| 2023-01-20 |
0.0306 USDT |
6,566,807.6454 MEM |
0.0261 USDT |
0.0261 USDT |
0.0351 USDT |
0.0299 USDT |
| 2023-01-19 |
0.0261 USDT |
274,312.0541 MEM |
0.0263 USDT |
0.0247 USDT |
0.0271 USDT |
0.0261 USDT |
| 2023-01-18 |
0.0262 USDT |
453,936.5333 MEM |
0.0253 USDT |
0.0250 USDT |
0.0273 USDT |
0.0253 USDT |
| 2023-01-17 |
0.0281 USDT |
1,069,673.3740 MEM |
0.0265 USDT |
0.0256 USDT |
0.0298 USDT |
0.0258 USDT |
| 2023-01-16 |
0.0271 USDT |
422,218.6084 MEM |
0.0251 USDT |
0.0251 USDT |
0.0290 USDT |
0.0266 USDT |
| 2023-01-15 |
0.0258 USDT |
217,950.8579 MEM |
0.0250 USDT |
0.0240 USDT |
0.0272 USDT |
0.0257 USDT |
| 2023-01-14 |
0.0251 USDT |
265,909.4084 MEM |
0.0243 USDT |
0.0241 USDT |
0.0263 USDT |
0.0253 USDT |
| 2023-01-13 |
0.0262 USDT |
377,370.3921 MEM |
0.0259 USDT |
0.0252 USDT |
0.0277 USDT |
0.0277 USDT |
| 2023-01-12 |
0.0255 USDT |
393,204.8586 MEM |
0.0239 USDT |
0.0239 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-01-11 |
0.0247 USDT |
298,860.5928 MEM |
0.0236 USDT |
0.0236 USDT |
0.0250 USDT |
0.0240 USDT |
| 2023-01-10 |
0.0233 USDT |
130,921.6685 MEM |
0.0234 USDT |
0.0226 USDT |
0.0240 USDT |
0.0239 USDT |
| 2023-01-09 |
0.0238 USDT |
252,214.4636 MEM |
0.0233 USDT |
0.0230 USDT |
0.0245 USDT |
0.0236 USDT |
| 2023-01-08 |
0.0237 USDT |
55,536.4444 MEM |
0.0238 USDT |
0.0234 USDT |
0.0238 USDT |
0.0235 USDT |
| 2023-01-07 |
0.0240 USDT |
100,330.9687 MEM |
0.0242 USDT |
0.0232 USDT |
0.0247 USDT |
0.0237 USDT |
| 2023-01-06 |
0.0242 USDT |
96,083.3073 MEM |
0.0242 USDT |
0.0233 USDT |
0.0248 USDT |
0.0242 USDT |
| 2023-01-05 |
0.0231 USDT |
157,264.1320 MEM |
0.0235 USDT |
0.0225 USDT |
0.0235 USDT |
0.0234 USDT |
| 2023-01-04 |
0.0237 USDT |
102,124.4811 MEM |
0.0240 USDT |
0.0232 USDT |
0.0242 USDT |
0.0234 USDT |
| 2023-01-03 |
0.0240 USDT |
57,614.4163 MEM |
0.0239 USDT |
0.0238 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-01-02 |
0.0239 USDT |
84,417.1728 MEM |
0.0238 USDT |
0.0236 USDT |
0.0243 USDT |
0.0238 USDT |