Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
0.0236 USDT |
181,718.5305 MEM |
0.0232 USDT |
0.0229 USDT |
0.0243 USDT |
0.0238 USDT |
| 2022-12-31 |
0.0232 USDT |
99,098.8277 MEM |
0.0230 USDT |
0.0229 USDT |
0.0236 USDT |
0.0233 USDT |
| 2022-12-30 |
0.0230 USDT |
107,184.6968 MEM |
0.0226 USDT |
0.0226 USDT |
0.0235 USDT |
0.0228 USDT |
| 2022-12-29 |
0.0227 USDT |
172,260.9985 MEM |
0.0231 USDT |
0.0225 USDT |
0.0234 USDT |
0.0225 USDT |
| 2022-12-28 |
0.0233 USDT |
119,808.9325 MEM |
0.0233 USDT |
0.0229 USDT |
0.0237 USDT |
0.0229 USDT |
| 2022-12-27 |
0.0230 USDT |
224,741.4305 MEM |
0.0234 USDT |
0.0225 USDT |
0.0235 USDT |
0.0233 USDT |
| 2022-12-26 |
0.0248 USDT |
896,737.8915 MEM |
0.0263 USDT |
0.0226 USDT |
0.0278 USDT |
0.0235 USDT |
| 2022-12-25 |
0.0254 USDT |
2,375,176.9381 MEM |
0.0238 USDT |
0.0237 USDT |
0.0269 USDT |
0.0239 USDT |
| 2022-12-24 |
0.0247 USDT |
1,738,936.7438 MEM |
0.0215 USDT |
0.0215 USDT |
0.0265 USDT |
0.0238 USDT |
| 2022-12-23 |
0.0226 USDT |
128,798.3562 MEM |
0.0221 USDT |
0.0221 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-12-22 |
0.0223 USDT |
178,005.6645 MEM |
0.0221 USDT |
0.0219 USDT |
0.0233 USDT |
0.0220 USDT |
| 2022-12-21 |
0.0237 USDT |
557,259.8401 MEM |
0.0225 USDT |
0.0221 USDT |
0.0249 USDT |
0.0221 USDT |
| 2022-12-20 |
0.0224 USDT |
106,691.7193 MEM |
0.0228 USDT |
0.0217 USDT |
0.0229 USDT |
0.0225 USDT |
| 2022-12-19 |
0.0227 USDT |
298,280.4525 MEM |
0.0233 USDT |
0.0220 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-12-18 |
0.0235 USDT |
212,486.5515 MEM |
0.0233 USDT |
0.0226 USDT |
0.0240 USDT |
0.0233 USDT |
| 2022-12-17 |
0.0235 USDT |
396,548.8444 MEM |
0.0232 USDT |
0.0228 USDT |
0.0243 USDT |
0.0232 USDT |
| 2022-12-16 |
0.0243 USDT |
721,605.6447 MEM |
0.0265 USDT |
0.0230 USDT |
0.0275 USDT |
0.0238 USDT |
| 2022-12-15 |
0.0276 USDT |
6,932,101.7885 MEM |
0.0238 USDT |
0.0238 USDT |
0.0328 USDT |
0.0268 USDT |
| 2022-12-14 |
0.0231 USDT |
175,012.4275 MEM |
0.0230 USDT |
0.0226 USDT |
0.0235 USDT |
0.0232 USDT |
| 2022-12-13 |
0.0240 USDT |
551,524.6394 MEM |
0.0227 USDT |
0.0226 USDT |
0.0254 USDT |
0.0230 USDT |
| 2022-12-12 |
0.0251 USDT |
2,542,545.1766 MEM |
0.0223 USDT |
0.0212 USDT |
0.0288 USDT |
0.0229 USDT |
| 2022-12-11 |
0.0223 USDT |
93,317.5584 MEM |
0.0222 USDT |
0.0220 USDT |
0.0229 USDT |
0.0227 USDT |
| 2022-12-10 |
0.0227 USDT |
255,404.1570 MEM |
0.0220 USDT |
0.0216 USDT |
0.0240 USDT |
0.0223 USDT |
| 2022-12-09 |
0.0216 USDT |
144,453.9584 MEM |
0.0213 USDT |
0.0213 USDT |
0.0220 USDT |
0.0220 USDT |
| 2022-12-08 |
0.0214 USDT |
141,439.6747 MEM |
0.0213 USDT |
0.0210 USDT |
0.0217 USDT |
0.0213 USDT |
| 2022-12-07 |
0.0213 USDT |
140,605.4946 MEM |
0.0217 USDT |
0.0209 USDT |
0.0220 USDT |
0.0211 USDT |
| 2022-12-06 |
0.0218 USDT |
226,457.4846 MEM |
0.0215 USDT |
0.0212 USDT |
0.0222 USDT |
0.0217 USDT |
| 2022-12-05 |
0.0219 USDT |
68,925.0968 MEM |
0.0221 USDT |
0.0213 USDT |
0.0224 USDT |
0.0218 USDT |
| 2022-12-04 |
0.0216 USDT |
153,141.0981 MEM |
0.0216 USDT |
0.0212 USDT |
0.0221 USDT |
0.0218 USDT |
| 2022-12-03 |
0.0219 USDT |
120,401.2366 MEM |
0.0216 USDT |
0.0214 USDT |
0.0226 USDT |
0.0217 USDT |
| 2022-12-02 |
0.0219 USDT |
181,013.7882 MEM |
0.0213 USDT |
0.0212 USDT |
0.0230 USDT |
0.0217 USDT |
| 2022-12-01 |
0.0218 USDT |
335,583.8857 MEM |
0.0226 USDT |
0.0213 USDT |
0.0226 USDT |
0.0213 USDT |
| 2022-11-30 |
0.0225 USDT |
153,006.0456 MEM |
0.0220 USDT |
0.0218 USDT |
0.0234 USDT |
0.0233 USDT |
| 2022-11-29 |
0.0235 USDT |
556,109.6745 MEM |
0.0225 USDT |
0.0213 USDT |
0.0261 USDT |
0.0219 USDT |
| 2022-11-28 |
0.0223 USDT |
84,178.8559 MEM |
0.0219 USDT |
0.0218 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-11-27 |
0.0220 USDT |
98,824.0708 MEM |
0.0220 USDT |
0.0217 USDT |
0.0227 USDT |
0.0226 USDT |
| 2022-11-26 |
0.0224 USDT |
81,694.5933 MEM |
0.0226 USDT |
0.0217 USDT |
0.0228 USDT |
0.0219 USDT |
| 2022-11-25 |
0.0221 USDT |
227,791.4889 MEM |
0.0217 USDT |
0.0216 USDT |
0.0228 USDT |
0.0217 USDT |
| 2022-11-24 |
0.0222 USDT |
191,324.0292 MEM |
0.0229 USDT |
0.0217 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-11-23 |
0.0224 USDT |
239,045.4735 MEM |
0.0233 USDT |
0.0216 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-11-22 |
0.0225 USDT |
397,830.4812 MEM |
0.0225 USDT |
0.0215 USDT |
0.0242 USDT |
0.0232 USDT |
| 2022-11-21 |
0.0238 USDT |
1,566,501.6883 MEM |
0.0212 USDT |
0.0212 USDT |
0.0265 USDT |
0.0230 USDT |
| 2022-11-20 |
0.0231 USDT |
1,385,649.4217 MEM |
0.0210 USDT |
0.0209 USDT |
0.0249 USDT |
0.0213 USDT |
| 2022-11-19 |
0.0219 USDT |
519,646.8773 MEM |
0.0208 USDT |
0.0202 USDT |
0.0240 USDT |
0.0210 USDT |
| 2022-11-18 |
0.0217 USDT |
571,719.9277 MEM |
0.0209 USDT |
0.0202 USDT |
0.0250 USDT |
0.0208 USDT |
| 2022-11-17 |
0.0210 USDT |
92,065.8393 MEM |
0.0214 USDT |
0.0205 USDT |
0.0214 USDT |
0.0209 USDT |
| 2022-11-16 |
0.0213 USDT |
144,825.9648 MEM |
0.0219 USDT |
0.0203 USDT |
0.0223 USDT |
0.0211 USDT |
| 2022-11-15 |
0.0216 USDT |
374,431.0325 MEM |
0.0211 USDT |
0.0202 USDT |
0.0232 USDT |
0.0217 USDT |
| 2022-11-14 |
0.0210 USDT |
514,075.3872 MEM |
0.0204 USDT |
0.0192 USDT |
0.0234 USDT |
0.0210 USDT |
| 2022-11-13 |
0.0203 USDT |
261,809.5717 MEM |
0.0204 USDT |
0.0190 USDT |
0.0217 USDT |
0.0204 USDT |