Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
0.0241 USDT |
296,200.9232 MEM |
0.0243 USDT |
0.0231 USDT |
0.0250 USDT |
0.0233 USDT |
| 2022-09-22 |
0.0260 USDT |
1,344,589.4659 MEM |
0.0269 USDT |
0.0243 USDT |
0.0275 USDT |
0.0244 USDT |
| 2022-09-21 |
0.0250 USDT |
558,748.0145 MEM |
0.0242 USDT |
0.0239 USDT |
0.0260 USDT |
0.0250 USDT |
| 2022-09-20 |
0.0250 USDT |
472,262.9592 MEM |
0.0239 USDT |
0.0239 USDT |
0.0259 USDT |
0.0245 USDT |
| 2022-09-19 |
0.0241 USDT |
268,089.2623 MEM |
0.0248 USDT |
0.0235 USDT |
0.0248 USDT |
0.0238 USDT |
| 2022-09-18 |
0.0243 USDT |
443,867.5622 MEM |
0.0244 USDT |
0.0238 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-09-17 |
0.0259 USDT |
1,217,791.4126 MEM |
0.0243 USDT |
0.0235 USDT |
0.0284 USDT |
0.0254 USDT |
| 2022-09-16 |
0.0254 USDT |
1,246,687.8994 MEM |
0.0274 USDT |
0.0244 USDT |
0.0275 USDT |
0.0246 USDT |
| 2022-09-15 |
0.0278 USDT |
8,285,810.7736 MEM |
0.0241 USDT |
0.0230 USDT |
0.0332 USDT |
0.0275 USDT |
| 2022-09-14 |
0.0230 USDT |
324,020.1798 MEM |
0.0221 USDT |
0.0220 USDT |
0.0244 USDT |
0.0235 USDT |
| 2022-09-13 |
0.0227 USDT |
350,417.4148 MEM |
0.0240 USDT |
0.0218 USDT |
0.0240 USDT |
0.0219 USDT |
| 2022-09-12 |
0.0249 USDT |
342,764.1075 MEM |
0.0253 USDT |
0.0242 USDT |
0.0259 USDT |
0.0242 USDT |
| 2022-09-11 |
0.0248 USDT |
155,432.6719 MEM |
0.0245 USDT |
0.0245 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-09-10 |
0.0243 USDT |
399,952.2172 MEM |
0.0251 USDT |
0.0232 USDT |
0.0251 USDT |
0.0241 USDT |
| 2022-09-09 |
0.0262 USDT |
738,422.6465 MEM |
0.0280 USDT |
0.0241 USDT |
0.0285 USDT |
0.0248 USDT |
| 2022-09-08 |
0.0268 USDT |
420,082.7649 MEM |
0.0255 USDT |
0.0255 USDT |
0.0280 USDT |
0.0278 USDT |
| 2022-09-07 |
0.0251 USDT |
1,132,133.4794 MEM |
0.0242 USDT |
0.0232 USDT |
0.0277 USDT |
0.0255 USDT |
| 2022-09-06 |
0.0240 USDT |
192,775.7599 MEM |
0.0240 USDT |
0.0235 USDT |
0.0244 USDT |
0.0241 USDT |
| 2022-09-05 |
0.0233 USDT |
393,806.1099 MEM |
0.0234 USDT |
0.0229 USDT |
0.0239 USDT |
0.0238 USDT |
| 2022-09-04 |
0.0267 USDT |
3,044,944.3999 MEM |
0.0256 USDT |
0.0228 USDT |
0.0315 USDT |
0.0233 USDT |
| 2022-09-03 |
0.0239 USDT |
138,927.3605 MEM |
0.0244 USDT |
0.0233 USDT |
0.0244 USDT |
0.0241 USDT |
| 2022-09-02 |
0.0252 USDT |
1,442,515.1025 MEM |
0.0219 USDT |
0.0217 USDT |
0.0280 USDT |
0.0242 USDT |
| 2022-09-01 |
0.0224 USDT |
194,894.3954 MEM |
0.0228 USDT |
0.0217 USDT |
0.0231 USDT |
0.0218 USDT |
| 2022-08-31 |
0.0233 USDT |
224,176.4276 MEM |
0.0228 USDT |
0.0228 USDT |
0.0238 USDT |
0.0231 USDT |
| 2022-08-30 |
0.0241 USDT |
262,281.4478 MEM |
0.0245 USDT |
0.0230 USDT |
0.0249 USDT |
0.0230 USDT |
| 2022-08-29 |
0.0242 USDT |
691,984.4621 MEM |
0.0239 USDT |
0.0234 USDT |
0.0257 USDT |
0.0247 USDT |
| 2022-08-28 |
0.0243 USDT |
880,680.3253 MEM |
0.0268 USDT |
0.0233 USDT |
0.0268 USDT |
0.0241 USDT |
| 2022-08-27 |
0.0262 USDT |
508,202.8257 MEM |
0.0257 USDT |
0.0257 USDT |
0.0269 USDT |
0.0267 USDT |
| 2022-08-26 |
0.0267 USDT |
333,528.4801 MEM |
0.0270 USDT |
0.0257 USDT |
0.0273 USDT |
0.0257 USDT |
| 2022-08-25 |
0.0272 USDT |
675,618.6901 MEM |
0.0273 USDT |
0.0257 USDT |
0.0290 USDT |
0.0270 USDT |
| 2022-08-24 |
0.0262 USDT |
266,692.1642 MEM |
0.0266 USDT |
0.0256 USDT |
0.0269 USDT |
0.0266 USDT |
| 2022-08-23 |
0.0270 USDT |
528,836.0148 MEM |
0.0260 USDT |
0.0260 USDT |
0.0280 USDT |
0.0268 USDT |
| 2022-08-22 |
0.0265 USDT |
386,656.2322 MEM |
0.0280 USDT |
0.0257 USDT |
0.0280 USDT |
0.0260 USDT |
| 2022-08-21 |
0.0270 USDT |
1,165,413.8940 MEM |
0.0283 USDT |
0.0256 USDT |
0.0283 USDT |
0.0278 USDT |
| 2022-08-20 |
0.0306 USDT |
2,798,978.8150 MEM |
0.0258 USDT |
0.0253 USDT |
0.0350 USDT |
0.0283 USDT |
| 2022-08-19 |
0.0286 USDT |
1,280,573.4527 MEM |
0.0324 USDT |
0.0255 USDT |
0.0324 USDT |
0.0258 USDT |
| 2022-08-18 |
0.0379 USDT |
3,881,520.4559 MEM |
0.0351 USDT |
0.0330 USDT |
0.0449 USDT |
0.0332 USDT |
| 2022-08-17 |
0.0362 USDT |
3,658,893.3446 MEM |
0.0361 USDT |
0.0334 USDT |
0.0423 USDT |
0.0347 USDT |
| 2022-08-16 |
0.0463 USDT |
8,888,097.7694 MEM |
0.0343 USDT |
0.0330 USDT |
0.0796 USDT |
0.0383 USDT |
| 2022-08-15 |
0.0355 USDT |
73,638.0150 MEM |
0.0360 USDT |
0.0346 USDT |
0.0362 USDT |
0.0348 USDT |
| 2022-08-14 |
0.0363 USDT |
431,914.3738 MEM |
0.0345 USDT |
0.0345 USDT |
0.0376 USDT |
0.0360 USDT |
| 2022-08-13 |
0.0337 USDT |
165,945.2081 MEM |
0.0332 USDT |
0.0332 USDT |
0.0345 USDT |
0.0345 USDT |
| 2022-08-12 |
0.0371 USDT |
1,393,665.2334 MEM |
0.0343 USDT |
0.0331 USDT |
0.0398 USDT |
0.0332 USDT |
| 2022-08-11 |
0.0334 USDT |
226,909.3665 MEM |
0.0323 USDT |
0.0323 USDT |
0.0352 USDT |
0.0342 USDT |
| 2022-08-10 |
0.0318 USDT |
116,659.5582 MEM |
0.0321 USDT |
0.0314 USDT |
0.0321 USDT |
0.0320 USDT |
| 2022-08-09 |
0.0328 USDT |
143,600.7782 MEM |
0.0328 USDT |
0.0321 USDT |
0.0337 USDT |
0.0321 USDT |
| 2022-08-08 |
0.0325 USDT |
376,759.2806 MEM |
0.0322 USDT |
0.0321 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-08-07 |
0.0340 USDT |
372,667.5737 MEM |
0.0359 USDT |
0.0322 USDT |
0.0359 USDT |
0.0322 USDT |
| 2022-08-06 |
0.0337 USDT |
1,137,919.5783 MEM |
0.0322 USDT |
0.0310 USDT |
0.0359 USDT |
0.0359 USDT |
| 2022-08-05 |
0.0306 USDT |
479,513.6616 MEM |
0.0302 USDT |
0.0301 USDT |
0.0321 USDT |
0.0321 USDT |