Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-12 |
0.0196 USDT |
278,768.4110 MEM |
0.0207 USDT |
0.0187 USDT |
0.0207 USDT |
0.0194 USDT |
| 2022-11-11 |
0.0216 USDT |
961,518.6059 MEM |
0.0238 USDT |
0.0197 USDT |
0.0240 USDT |
0.0202 USDT |
| 2022-11-10 |
0.0232 USDT |
756,355.6078 MEM |
0.0194 USDT |
0.0194 USDT |
0.0258 USDT |
0.0243 USDT |
| 2022-11-09 |
0.0265 USDT |
1,227,293.1612 MEM |
0.0286 USDT |
0.0222 USDT |
0.0287 USDT |
0.0228 USDT |
| 2022-11-08 |
0.0322 USDT |
1,024,926.8196 MEM |
0.0329 USDT |
0.0302 USDT |
0.0356 USDT |
0.0323 USDT |
| 2022-11-07 |
0.0345 USDT |
1,626,789.2513 MEM |
0.0349 USDT |
0.0320 USDT |
0.0371 USDT |
0.0325 USDT |
| 2022-11-06 |
0.0374 USDT |
968,685.4458 MEM |
0.0384 USDT |
0.0360 USDT |
0.0395 USDT |
0.0362 USDT |
| 2022-11-05 |
0.0383 USDT |
1,977,888.9719 MEM |
0.0373 USDT |
0.0362 USDT |
0.0400 USDT |
0.0379 USDT |
| 2022-11-04 |
0.0393 USDT |
6,868,971.4451 MEM |
0.0379 USDT |
0.0360 USDT |
0.0445 USDT |
0.0373 USDT |
| 2022-11-03 |
0.0633 USDT |
28,519,499.2368 MEM |
0.0750 USDT |
0.0346 USDT |
0.1190 USDT |
0.0354 USDT |
| 2022-11-02 |
0.0287 USDT |
439,226.4602 MEM |
0.0296 USDT |
0.0280 USDT |
0.0297 USDT |
0.0287 USDT |
| 2022-11-01 |
0.0284 USDT |
454,369.3380 MEM |
0.0276 USDT |
0.0276 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-10-31 |
0.0270 USDT |
82,919.6900 MEM |
0.0269 USDT |
0.0268 USDT |
0.0273 USDT |
0.0273 USDT |
| 2022-10-30 |
0.0279 USDT |
1,211,614.1594 MEM |
0.0274 USDT |
0.0265 USDT |
0.0305 USDT |
0.0269 USDT |
| 2022-10-29 |
0.0285 USDT |
1,575,689.8081 MEM |
0.0267 USDT |
0.0267 USDT |
0.0302 USDT |
0.0276 USDT |
| 2022-10-28 |
0.0266 USDT |
112,430.4359 MEM |
0.0270 USDT |
0.0262 USDT |
0.0275 USDT |
0.0265 USDT |
| 2022-10-27 |
0.0269 USDT |
212,381.1953 MEM |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0270 USDT |
| 2022-10-26 |
0.0273 USDT |
239,784.7161 MEM |
0.0275 USDT |
0.0266 USDT |
0.0280 USDT |
0.0267 USDT |
| 2022-10-25 |
0.0268 USDT |
463,033.2669 MEM |
0.0273 USDT |
0.0262 USDT |
0.0280 USDT |
0.0267 USDT |
| 2022-10-24 |
0.0270 USDT |
319,299.5025 MEM |
0.0266 USDT |
0.0261 USDT |
0.0279 USDT |
0.0272 USDT |
| 2022-10-23 |
0.0270 USDT |
378,458.5454 MEM |
0.0261 USDT |
0.0261 USDT |
0.0278 USDT |
0.0265 USDT |
| 2022-10-22 |
0.0264 USDT |
290,760.9654 MEM |
0.0264 USDT |
0.0259 USDT |
0.0274 USDT |
0.0261 USDT |
| 2022-10-21 |
0.0259 USDT |
484,476.8877 MEM |
0.0261 USDT |
0.0255 USDT |
0.0265 USDT |
0.0263 USDT |
| 2022-10-20 |
0.0285 USDT |
2,682,957.3115 MEM |
0.0261 USDT |
0.0257 USDT |
0.0317 USDT |
0.0264 USDT |
| 2022-10-19 |
0.0260 USDT |
178,746.1437 MEM |
0.0260 USDT |
0.0257 USDT |
0.0265 USDT |
0.0261 USDT |
| 2022-10-18 |
0.0261 USDT |
273,198.8093 MEM |
0.0260 USDT |
0.0256 USDT |
0.0264 USDT |
0.0260 USDT |
| 2022-10-17 |
0.0263 USDT |
296,087.9902 MEM |
0.0257 USDT |
0.0255 USDT |
0.0273 USDT |
0.0262 USDT |
| 2022-10-16 |
0.0263 USDT |
902,112.5984 MEM |
0.0265 USDT |
0.0252 USDT |
0.0279 USDT |
0.0260 USDT |
| 2022-10-15 |
0.0257 USDT |
466,077.7618 MEM |
0.0254 USDT |
0.0250 USDT |
0.0266 USDT |
0.0264 USDT |
| 2022-10-14 |
0.0279 USDT |
3,542,258.4377 MEM |
0.0254 USDT |
0.0254 USDT |
0.0300 USDT |
0.0255 USDT |
| 2022-10-13 |
0.0251 USDT |
478,626.0817 MEM |
0.0255 USDT |
0.0243 USDT |
0.0263 USDT |
0.0248 USDT |
| 2022-10-12 |
0.0255 USDT |
181,513.2817 MEM |
0.0252 USDT |
0.0250 USDT |
0.0259 USDT |
0.0256 USDT |
| 2022-10-11 |
0.0253 USDT |
354,370.5232 MEM |
0.0259 USDT |
0.0249 USDT |
0.0262 USDT |
0.0251 USDT |
| 2022-10-10 |
0.0260 USDT |
164,523.5924 MEM |
0.0255 USDT |
0.0255 USDT |
0.0265 USDT |
0.0264 USDT |
| 2022-10-09 |
0.0259 USDT |
353,546.9968 MEM |
0.0269 USDT |
0.0252 USDT |
0.0275 USDT |
0.0255 USDT |
| 2022-10-08 |
0.0260 USDT |
121,136.9776 MEM |
0.0254 USDT |
0.0254 USDT |
0.0267 USDT |
0.0267 USDT |
| 2022-10-07 |
0.0265 USDT |
705,051.5160 MEM |
0.0280 USDT |
0.0252 USDT |
0.0290 USDT |
0.0255 USDT |
| 2022-10-06 |
0.0271 USDT |
524,540.3991 MEM |
0.0263 USDT |
0.0261 USDT |
0.0280 USDT |
0.0278 USDT |
| 2022-10-05 |
0.0257 USDT |
110,578.3855 MEM |
0.0259 USDT |
0.0256 USDT |
0.0259 USDT |
0.0259 USDT |
| 2022-10-04 |
0.0265 USDT |
149,064.8616 MEM |
0.0265 USDT |
0.0259 USDT |
0.0271 USDT |
0.0260 USDT |
| 2022-10-03 |
0.0254 USDT |
729,913.0171 MEM |
0.0261 USDT |
0.0243 USDT |
0.0266 USDT |
0.0265 USDT |
| 2022-10-02 |
0.0285 USDT |
4,369,303.7449 MEM |
0.0246 USDT |
0.0246 USDT |
0.0314 USDT |
0.0257 USDT |
| 2022-10-01 |
0.0250 USDT |
316,013.7437 MEM |
0.0260 USDT |
0.0245 USDT |
0.0260 USDT |
0.0245 USDT |
| 2022-09-30 |
0.0258 USDT |
424,960.2586 MEM |
0.0257 USDT |
0.0254 USDT |
0.0263 USDT |
0.0260 USDT |
| 2022-09-29 |
0.0291 USDT |
2,544,942.0995 MEM |
0.0266 USDT |
0.0255 USDT |
0.0323 USDT |
0.0255 USDT |
| 2022-09-28 |
0.0270 USDT |
1,499,572.2213 MEM |
0.0261 USDT |
0.0241 USDT |
0.0288 USDT |
0.0269 USDT |
| 2022-09-27 |
0.0258 USDT |
602,780.5952 MEM |
0.0246 USDT |
0.0242 USDT |
0.0270 USDT |
0.0254 USDT |
| 2022-09-26 |
0.0248 USDT |
393,542.6301 MEM |
0.0241 USDT |
0.0241 USDT |
0.0254 USDT |
0.0243 USDT |
| 2022-09-25 |
0.0242 USDT |
214,420.2909 MEM |
0.0245 USDT |
0.0237 USDT |
0.0250 USDT |
0.0237 USDT |
| 2022-09-24 |
0.0240 USDT |
317,240.4453 MEM |
0.0231 USDT |
0.0231 USDT |
0.0247 USDT |
0.0246 USDT |