Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
0.0339 USDT |
2,290,025.0953 MEM |
0.0299 USDT |
0.0299 USDT |
0.0381 USDT |
0.0304 USDT |
| 2022-08-03 |
0.0306 USDT |
162,264.8528 MEM |
0.0314 USDT |
0.0299 USDT |
0.0319 USDT |
0.0299 USDT |
| 2022-08-02 |
0.0312 USDT |
39,833.8842 MEM |
0.0311 USDT |
0.0310 USDT |
0.0316 USDT |
0.0315 USDT |
| 2022-08-01 |
0.0310 USDT |
108,610.9239 MEM |
0.0309 USDT |
0.0308 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-07-31 |
0.0318 USDT |
327,019.5474 MEM |
0.0312 USDT |
0.0312 USDT |
0.0330 USDT |
0.0319 USDT |
| 2022-07-30 |
0.0304 USDT |
87,537.7057 MEM |
0.0302 USDT |
0.0301 USDT |
0.0307 USDT |
0.0304 USDT |
| 2022-07-29 |
0.0300 USDT |
51,079.2358 MEM |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-07-28 |
0.0297 USDT |
100,961.7228 MEM |
0.0297 USDT |
0.0291 USDT |
0.0300 USDT |
0.0300 USDT |
| 2022-07-27 |
0.0285 USDT |
173,124.2624 MEM |
0.0286 USDT |
0.0280 USDT |
0.0297 USDT |
0.0297 USDT |
| 2022-07-26 |
0.0304 USDT |
1,557,125.1699 MEM |
0.0284 USDT |
0.0277 USDT |
0.0333 USDT |
0.0290 USDT |
| 2022-07-25 |
0.0285 USDT |
179,485.1303 MEM |
0.0297 USDT |
0.0280 USDT |
0.0297 USDT |
0.0283 USDT |
| 2022-07-24 |
0.0286 USDT |
384,378.9654 MEM |
0.0276 USDT |
0.0273 USDT |
0.0306 USDT |
0.0297 USDT |
| 2022-07-23 |
0.0282 USDT |
384,333.9724 MEM |
0.0299 USDT |
0.0268 USDT |
0.0324 USDT |
0.0281 USDT |
| 2022-07-22 |
0.0312 USDT |
149,086.7205 MEM |
0.0305 USDT |
0.0304 USDT |
0.0317 USDT |
0.0310 USDT |
| 2022-07-21 |
0.0328 USDT |
1,178,181.4197 MEM |
0.0325 USDT |
0.0286 USDT |
0.0368 USDT |
0.0303 USDT |
| 2022-07-20 |
0.0304 USDT |
305,510.4708 MEM |
0.0297 USDT |
0.0288 USDT |
0.0326 USDT |
0.0325 USDT |
| 2022-07-19 |
0.0304 USDT |
422,846.2853 MEM |
0.0317 USDT |
0.0295 USDT |
0.0325 USDT |
0.0298 USDT |
| 2022-07-18 |
0.0325 USDT |
2,340,062.7759 MEM |
0.0297 USDT |
0.0280 USDT |
0.0397 USDT |
0.0287 USDT |
| 2022-07-17 |
0.0308 USDT |
149,664.2933 MEM |
0.0313 USDT |
0.0296 USDT |
0.0315 USDT |
0.0296 USDT |
| 2022-07-16 |
0.0295 USDT |
423,666.7131 MEM |
0.0280 USDT |
0.0277 USDT |
0.0310 USDT |
0.0310 USDT |
| 2022-07-15 |
0.0287 USDT |
683,859.4644 MEM |
0.0280 USDT |
0.0275 USDT |
0.0309 USDT |
0.0280 USDT |
| 2022-07-14 |
0.0279 USDT |
218,157.7469 MEM |
0.0277 USDT |
0.0271 USDT |
0.0289 USDT |
0.0281 USDT |
| 2022-07-13 |
0.0285 USDT |
1,781,380.5356 MEM |
0.0255 USDT |
0.0255 USDT |
0.0330 USDT |
0.0277 USDT |
| 2022-07-12 |
0.0262 USDT |
87,191.5094 MEM |
0.0272 USDT |
0.0259 USDT |
0.0272 USDT |
0.0262 USDT |
| 2022-07-11 |
0.0281 USDT |
93,514.9561 MEM |
0.0284 USDT |
0.0273 USDT |
0.0285 USDT |
0.0273 USDT |
| 2022-07-10 |
0.0304 USDT |
1,325,196.7143 MEM |
0.0299 USDT |
0.0286 USDT |
0.0331 USDT |
0.0287 USDT |
| 2022-07-09 |
0.0285 USDT |
170,834.8995 MEM |
0.0281 USDT |
0.0280 USDT |
0.0295 USDT |
0.0283 USDT |
| 2022-07-08 |
0.0298 USDT |
229,793.0953 MEM |
0.0288 USDT |
0.0288 USDT |
0.0313 USDT |
0.0298 USDT |
| 2022-07-07 |
0.0295 USDT |
247,956.0565 MEM |
0.0289 USDT |
0.0284 USDT |
0.0322 USDT |
0.0288 USDT |
| 2022-07-06 |
0.0281 USDT |
253,606.0101 MEM |
0.0271 USDT |
0.0270 USDT |
0.0296 USDT |
0.0289 USDT |
| 2022-07-05 |
0.0313 USDT |
1,733,579.7398 MEM |
0.0274 USDT |
0.0271 USDT |
0.0349 USDT |
0.0272 USDT |
| 2022-07-04 |
0.0264 USDT |
230,972.8705 MEM |
0.0257 USDT |
0.0256 USDT |
0.0273 USDT |
0.0271 USDT |
| 2022-07-03 |
0.0254 USDT |
89,802.4558 MEM |
0.0254 USDT |
0.0253 USDT |
0.0258 USDT |
0.0257 USDT |
| 2022-07-02 |
0.0269 USDT |
152,411.4798 MEM |
0.0287 USDT |
0.0254 USDT |
0.0287 USDT |
0.0254 USDT |
| 2022-07-01 |
0.0304 USDT |
138,338.3724 MEM |
0.0312 USDT |
0.0287 USDT |
0.0312 USDT |
0.0287 USDT |
| 2022-06-30 |
0.0303 USDT |
401,753.8711 MEM |
0.0289 USDT |
0.0289 USDT |
0.0319 USDT |
0.0312 USDT |
| 2022-06-29 |
0.0289 USDT |
176,997.3576 MEM |
0.0283 USDT |
0.0283 USDT |
0.0300 USDT |
0.0288 USDT |
| 2022-06-28 |
0.0281 USDT |
136,093.8527 MEM |
0.0284 USDT |
0.0278 USDT |
0.0285 USDT |
0.0283 USDT |
| 2022-06-27 |
0.0300 USDT |
252,964.3525 MEM |
0.0319 USDT |
0.0289 USDT |
0.0319 USDT |
0.0289 USDT |
| 2022-06-26 |
0.0334 USDT |
187,829.8478 MEM |
0.0332 USDT |
0.0319 USDT |
0.0341 USDT |
0.0319 USDT |
| 2022-06-25 |
0.0338 USDT |
1,592,385.7265 MEM |
0.0289 USDT |
0.0289 USDT |
0.0380 USDT |
0.0326 USDT |
| 2022-06-24 |
0.0291 USDT |
258,457.5414 MEM |
0.0292 USDT |
0.0286 USDT |
0.0298 USDT |
0.0289 USDT |
| 2022-06-23 |
0.0284 USDT |
443,275.0649 MEM |
0.0271 USDT |
0.0271 USDT |
0.0299 USDT |
0.0291 USDT |
| 2022-06-22 |
0.0278 USDT |
152,401.3447 MEM |
0.0289 USDT |
0.0272 USDT |
0.0290 USDT |
0.0274 USDT |
| 2022-06-21 |
0.0303 USDT |
4,907,913.2090 MEM |
0.0269 USDT |
0.0254 USDT |
0.0358 USDT |
0.0290 USDT |
| 2022-06-20 |
0.0286 USDT |
2,402,627.0967 MEM |
0.0245 USDT |
0.0238 USDT |
0.0336 USDT |
0.0269 USDT |
| 2022-06-19 |
0.0238 USDT |
342,528.4494 MEM |
0.0233 USDT |
0.0230 USDT |
0.0251 USDT |
0.0248 USDT |
| 2022-06-18 |
0.0250 USDT |
1,977,455.3275 MEM |
0.0235 USDT |
0.0220 USDT |
0.0304 USDT |
0.0236 USDT |
| 2022-06-17 |
0.0232 USDT |
289,344.4303 MEM |
0.0227 USDT |
0.0223 USDT |
0.0243 USDT |
0.0234 USDT |
| 2022-06-16 |
0.0251 USDT |
376,852.5184 MEM |
0.0269 USDT |
0.0227 USDT |
0.0270 USDT |
0.0227 USDT |