Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
0.0259 USDT |
1,206,672.5517 MEM |
0.0270 USDT |
0.0238 USDT |
0.0288 USDT |
0.0260 USDT |
| 2022-06-14 |
0.0266 USDT |
833,302.6324 MEM |
0.0277 USDT |
0.0248 USDT |
0.0287 USDT |
0.0271 USDT |
| 2022-06-13 |
0.0307 USDT |
1,124,287.0163 MEM |
0.0303 USDT |
0.0278 USDT |
0.0330 USDT |
0.0278 USDT |
| 2022-06-12 |
0.0313 USDT |
1,051,525.2224 MEM |
0.0303 USDT |
0.0283 USDT |
0.0341 USDT |
0.0287 USDT |
| 2022-06-11 |
0.0304 USDT |
181,493.3131 MEM |
0.0308 USDT |
0.0300 USDT |
0.0320 USDT |
0.0310 USDT |
| 2022-06-10 |
0.0321 USDT |
505,515.0183 MEM |
0.0321 USDT |
0.0307 USDT |
0.0348 USDT |
0.0310 USDT |
| 2022-06-09 |
0.0375 USDT |
2,696,727.8548 MEM |
0.0323 USDT |
0.0321 USDT |
0.0420 USDT |
0.0325 USDT |
| 2022-06-08 |
0.0307 USDT |
371,377.6577 MEM |
0.0315 USDT |
0.0300 USDT |
0.0316 USDT |
0.0308 USDT |
| 2022-06-07 |
0.0301 USDT |
553,030.4519 MEM |
0.0324 USDT |
0.0293 USDT |
0.0324 USDT |
0.0303 USDT |
| 2022-06-06 |
0.0384 USDT |
6,651,465.9323 MEM |
0.0281 USDT |
0.0277 USDT |
0.0472 USDT |
0.0317 USDT |
| 2022-06-05 |
0.0287 USDT |
718,063.5530 MEM |
0.0290 USDT |
0.0271 USDT |
0.0300 USDT |
0.0276 USDT |
| 2022-06-04 |
0.0325 USDT |
1,816,449.9306 MEM |
0.0325 USDT |
0.0271 USDT |
0.0370 USDT |
0.0285 USDT |
| 2022-06-03 |
0.0325 USDT |
2,469,711.6649 MEM |
0.0266 USDT |
0.0261 USDT |
0.0368 USDT |
0.0334 USDT |
| 2022-06-02 |
0.0270 USDT |
388,645.2404 MEM |
0.0275 USDT |
0.0260 USDT |
0.0277 USDT |
0.0267 USDT |
| 2022-06-01 |
0.0296 USDT |
199,605.1753 MEM |
0.0317 USDT |
0.0276 USDT |
0.0317 USDT |
0.0277 USDT |
| 2022-05-31 |
0.0311 USDT |
187,373.9428 MEM |
0.0294 USDT |
0.0294 USDT |
0.0322 USDT |
0.0319 USDT |
| 2022-05-30 |
0.0299 USDT |
224,283.3025 MEM |
0.0292 USDT |
0.0283 USDT |
0.0309 USDT |
0.0290 USDT |
| 2022-05-29 |
0.0274 USDT |
256,920.5716 MEM |
0.0277 USDT |
0.0266 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-05-28 |
0.0289 USDT |
277,247.9034 MEM |
0.0313 USDT |
0.0277 USDT |
0.0313 USDT |
0.0281 USDT |
| 2022-05-27 |
0.0305 USDT |
283,168.6423 MEM |
0.0300 USDT |
0.0300 USDT |
0.0315 USDT |
0.0315 USDT |
| 2022-05-26 |
0.0351 USDT |
1,080,806.2265 MEM |
0.0375 USDT |
0.0300 USDT |
0.0400 USDT |
0.0300 USDT |
| 2022-05-25 |
0.0374 USDT |
1,777,666.6417 MEM |
0.0334 USDT |
0.0334 USDT |
0.0405 USDT |
0.0370 USDT |
| 2022-05-24 |
0.0317 USDT |
513,660.8269 MEM |
0.0312 USDT |
0.0311 USDT |
0.0334 USDT |
0.0333 USDT |
| 2022-05-23 |
0.0348 USDT |
885,030.9248 MEM |
0.0322 USDT |
0.0320 USDT |
0.0382 USDT |
0.0328 USDT |
| 2022-05-22 |
0.0306 USDT |
668,266.9331 MEM |
0.0305 USDT |
0.0291 USDT |
0.0333 USDT |
0.0320 USDT |
| 2022-05-21 |
0.0295 USDT |
481,713.7442 MEM |
0.0279 USDT |
0.0278 USDT |
0.0321 USDT |
0.0321 USDT |
| 2022-05-20 |
0.0382 USDT |
3,413,482.3634 MEM |
0.0351 USDT |
0.0279 USDT |
0.0453 USDT |
0.0281 USDT |
| 2022-05-19 |
0.0293 USDT |
1,518,408.4886 MEM |
0.0279 USDT |
0.0260 USDT |
0.0339 USDT |
0.0321 USDT |
| 2022-05-18 |
0.0312 USDT |
1,944,183.8626 MEM |
0.0283 USDT |
0.0275 USDT |
0.0339 USDT |
0.0280 USDT |
| 2022-05-17 |
0.0284 USDT |
1,206,400.7238 MEM |
0.0267 USDT |
0.0262 USDT |
0.0320 USDT |
0.0283 USDT |
| 2022-05-16 |
0.0291 USDT |
126,549.3414 MEM |
0.0300 USDT |
0.0281 USDT |
0.0303 USDT |
0.0281 USDT |
| 2022-05-15 |
0.0311 USDT |
1,948,169.8154 MEM |
0.0258 USDT |
0.0258 USDT |
0.0346 USDT |
0.0302 USDT |
| 2022-05-14 |
0.0247 USDT |
582,195.8047 MEM |
0.0286 USDT |
0.0230 USDT |
0.0287 USDT |
0.0257 USDT |
| 2022-05-13 |
0.0291 USDT |
1,803,927.3971 MEM |
0.0246 USDT |
0.0230 USDT |
0.0351 USDT |
0.0308 USDT |
| 2022-05-12 |
0.0284 USDT |
344,497.4028 MEM |
0.0340 USDT |
0.0254 USDT |
0.0340 USDT |
0.0260 USDT |
| 2022-05-11 |
0.0412 USDT |
252,418.8281 MEM |
0.0450 USDT |
0.0354 USDT |
0.0456 USDT |
0.0354 USDT |
| 2022-05-10 |
0.0455 USDT |
404,674.0664 MEM |
0.0472 USDT |
0.0435 USDT |
0.0472 USDT |
0.0452 USDT |
| 2022-05-09 |
0.0513 USDT |
181,336.5259 MEM |
0.0531 USDT |
0.0490 USDT |
0.0534 USDT |
0.0490 USDT |
| 2022-05-08 |
0.0543 USDT |
177,669.2223 MEM |
0.0555 USDT |
0.0528 USDT |
0.0561 USDT |
0.0533 USDT |
| 2022-05-07 |
0.0548 USDT |
97,279.5018 MEM |
0.0545 USDT |
0.0540 USDT |
0.0560 USDT |
0.0557 USDT |
| 2022-05-06 |
0.0551 USDT |
120,799.5754 MEM |
0.0550 USDT |
0.0546 USDT |
0.0565 USDT |
0.0547 USDT |
| 2022-05-05 |
0.0599 USDT |
623,601.6519 MEM |
0.0609 USDT |
0.0559 USDT |
0.0627 USDT |
0.0559 USDT |
| 2022-05-04 |
0.0678 USDT |
2,384,814.4051 MEM |
0.0577 USDT |
0.0577 USDT |
0.0770 USDT |
0.0608 USDT |
| 2022-05-03 |
0.0570 USDT |
226,697.5602 MEM |
0.0584 USDT |
0.0556 USDT |
0.0584 USDT |
0.0573 USDT |
| 2022-05-02 |
0.0576 USDT |
62,346.2189 MEM |
0.0565 USDT |
0.0565 USDT |
0.0586 USDT |
0.0584 USDT |
| 2022-05-01 |
0.0565 USDT |
412,390.1479 MEM |
0.0548 USDT |
0.0548 USDT |
0.0592 USDT |
0.0561 USDT |
| 2022-04-30 |
0.0553 USDT |
96,247.1257 MEM |
0.0563 USDT |
0.0547 USDT |
0.0563 USDT |
0.0549 USDT |
| 2022-04-29 |
0.0618 USDT |
145,580.6178 MEM |
0.0635 USDT |
0.0580 USDT |
0.0635 USDT |
0.0580 USDT |
| 2022-04-28 |
0.0618 USDT |
106,925.2830 MEM |
0.0602 USDT |
0.0601 USDT |
0.0635 USDT |
0.0635 USDT |
| 2022-04-27 |
0.0625 USDT |
242,170.1197 MEM |
0.0674 USDT |
0.0587 USDT |
0.0674 USDT |
0.0594 USDT |