Identifier on Kucoin: MEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-26 |
0.0707 USDT |
109,835.8203 MEM |
0.0697 USDT |
0.0693 USDT |
0.0720 USDT |
0.0693 USDT |
| 2022-04-25 |
0.0689 USDT |
284,939.7816 MEM |
0.0692 USDT |
0.0667 USDT |
0.0706 USDT |
0.0697 USDT |
| 2022-04-24 |
0.0676 USDT |
206,854.3738 MEM |
0.0662 USDT |
0.0658 USDT |
0.0695 USDT |
0.0688 USDT |
| 2022-04-23 |
0.0685 USDT |
177,232.4042 MEM |
0.0698 USDT |
0.0664 USDT |
0.0701 USDT |
0.0683 USDT |
| 2022-04-22 |
0.0684 USDT |
117,573.2012 MEM |
0.0699 USDT |
0.0677 USDT |
0.0699 USDT |
0.0687 USDT |
| 2022-04-21 |
0.0728 USDT |
179,277.7070 MEM |
0.0714 USDT |
0.0710 USDT |
0.0746 USDT |
0.0720 USDT |
| 2022-04-20 |
0.0755 USDT |
600,329.2900 MEM |
0.0772 USDT |
0.0712 USDT |
0.0797 USDT |
0.0727 USDT |
| 2022-04-19 |
0.0758 USDT |
1,203,626.9985 MEM |
0.0670 USDT |
0.0655 USDT |
0.0844 USDT |
0.0791 USDT |
| 2022-04-18 |
0.0673 USDT |
69,870.8013 MEM |
0.0691 USDT |
0.0664 USDT |
0.0691 USDT |
0.0667 USDT |
| 2022-04-17 |
0.0706 USDT |
37,404.9711 MEM |
0.0715 USDT |
0.0695 USDT |
0.0715 USDT |
0.0695 USDT |
| 2022-04-16 |
0.0713 USDT |
62,583.3370 MEM |
0.0703 USDT |
0.0703 USDT |
0.0719 USDT |
0.0715 USDT |
| 2022-04-15 |
0.0689 USDT |
184,837.0723 MEM |
0.0696 USDT |
0.0676 USDT |
0.0707 USDT |
0.0701 USDT |
| 2022-04-14 |
0.0728 USDT |
752,278.7084 MEM |
0.0682 USDT |
0.0678 USDT |
0.0783 USDT |
0.0704 USDT |
| 2022-04-13 |
0.0707 USDT |
2,375,409.2692 MEM |
0.0705 USDT |
0.0677 USDT |
0.0719 USDT |
0.0683 USDT |
| 2022-04-12 |
0.0704 USDT |
1,623,103.0576 MEM |
0.0710 USDT |
0.0684 USDT |
0.0720 USDT |
0.0700 USDT |
| 2022-04-11 |
0.0761 USDT |
1,976,563.7576 MEM |
0.0809 USDT |
0.0709 USDT |
0.0817 USDT |
0.0709 USDT |
| 2022-04-10 |
0.0792 USDT |
3,475,428.7555 MEM |
0.0761 USDT |
0.0754 USDT |
0.0854 USDT |
0.0816 USDT |
| 2022-04-09 |
0.0771 USDT |
1,862,535.3051 MEM |
0.0737 USDT |
0.0737 USDT |
0.0802 USDT |
0.0766 USDT |
| 2022-04-08 |
0.0753 USDT |
1,091,704.5227 MEM |
0.0766 USDT |
0.0727 USDT |
0.0772 USDT |
0.0727 USDT |
| 2022-04-07 |
0.0756 USDT |
931,933.3916 MEM |
0.0752 USDT |
0.0735 USDT |
0.0772 USDT |
0.0766 USDT |
| 2022-04-06 |
0.0780 USDT |
1,215,227.9917 MEM |
0.0846 USDT |
0.0749 USDT |
0.0855 USDT |
0.0750 USDT |
| 2022-04-05 |
0.0764 USDT |
828,403.0617 MEM |
0.0709 USDT |
0.0704 USDT |
0.0816 USDT |
0.0808 USDT |
| 2022-04-04 |
0.0745 USDT |
232,853.1437 MEM |
0.0766 USDT |
0.0714 USDT |
0.0774 USDT |
0.0715 USDT |
| 2022-04-03 |
0.0771 USDT |
307,338.4020 MEM |
0.0754 USDT |
0.0750 USDT |
0.0796 USDT |
0.0790 USDT |
| 2022-04-02 |
0.0760 USDT |
911,614.0282 MEM |
0.0784 USDT |
0.0736 USDT |
0.0792 USDT |
0.0758 USDT |
| 2022-04-01 |
0.0883 USDT |
3,520,852.3184 MEM |
0.0730 USDT |
0.0730 USDT |
0.0969 USDT |
0.0785 USDT |
| 2022-03-31 |
0.0753 USDT |
1,100,411.5014 MEM |
0.0699 USDT |
0.0678 USDT |
0.0820 USDT |
0.0727 USDT |
| 2022-03-30 |
0.0691 USDT |
447,113.8653 MEM |
0.0670 USDT |
0.0659 USDT |
0.0724 USDT |
0.0697 USDT |
| 2022-03-29 |
0.0705 USDT |
746,191.5607 MEM |
0.0700 USDT |
0.0670 USDT |
0.0729 USDT |
0.0671 USDT |
| 2022-03-28 |
0.0692 USDT |
282,809.6999 MEM |
0.0660 USDT |
0.0660 USDT |
0.0715 USDT |
0.0713 USDT |
| 2022-03-27 |
0.0672 USDT |
525,820.1299 MEM |
0.0639 USDT |
0.0635 USDT |
0.0700 USDT |
0.0656 USDT |
| 2022-03-26 |
0.0643 USDT |
168,343.3962 MEM |
0.0660 USDT |
0.0631 USDT |
0.0661 USDT |
0.0636 USDT |
| 2022-03-25 |
0.0668 USDT |
208,078.8877 MEM |
0.0667 USDT |
0.0660 USDT |
0.0674 USDT |
0.0662 USDT |
| 2022-03-24 |
0.0679 USDT |
190,165.2588 MEM |
0.0694 USDT |
0.0667 USDT |
0.0695 USDT |
0.0669 USDT |
| 2022-03-23 |
0.0697 USDT |
1,113,981.3562 MEM |
0.0746 USDT |
0.0667 USDT |
0.0760 USDT |
0.0690 USDT |
| 2022-03-22 |
0.0820 USDT |
3,420,256.1489 MEM |
0.0662 USDT |
0.0659 USDT |
0.0929 USDT |
0.0870 USDT |
| 2022-03-21 |
0.0646 USDT |
603,874.1059 MEM |
0.0624 USDT |
0.0606 USDT |
0.0689 USDT |
0.0661 USDT |
| 2022-03-20 |
0.0689 USDT |
1,210,127.6492 MEM |
0.0648 USDT |
0.0627 USDT |
0.0750 USDT |
0.0630 USDT |
| 2022-03-19 |
0.0630 USDT |
178,793.2043 MEM |
0.0632 USDT |
0.0617 USDT |
0.0644 USDT |
0.0640 USDT |
| 2022-03-18 |
0.0610 USDT |
612,119.1957 MEM |
0.0605 USDT |
0.0598 USDT |
0.0632 USDT |
0.0620 USDT |
| 2022-03-17 |
0.0627 USDT |
799,467.9849 MEM |
0.0610 USDT |
0.0606 USDT |
0.0636 USDT |
0.0606 USDT |
| 2022-03-16 |
0.0587 USDT |
111,908.2221 MEM |
0.0600 USDT |
0.0580 USDT |
0.0601 USDT |
0.0582 USDT |
| 2022-03-15 |
0.0610 USDT |
570,332.0591 MEM |
0.0626 USDT |
0.0601 USDT |
0.0635 USDT |
0.0601 USDT |
| 2022-03-14 |
0.0588 USDT |
354,367.9513 MEM |
0.0570 USDT |
0.0550 USDT |
0.0635 USDT |
0.0632 USDT |
| 2022-03-13 |
0.0603 USDT |
359,405.1425 MEM |
0.0641 USDT |
0.0572 USDT |
0.0643 USDT |
0.0579 USDT |
| 2022-03-12 |
0.0674 USDT |
428,389.4410 MEM |
0.0666 USDT |
0.0646 USDT |
0.0699 USDT |
0.0646 USDT |
| 2022-03-11 |
0.0620 USDT |
828,496.8666 MEM |
0.0608 USDT |
0.0586 USDT |
0.0669 USDT |
0.0666 USDT |
| 2022-03-10 |
0.0631 USDT |
1,269,060.7885 MEM |
0.0619 USDT |
0.0522 USDT |
0.0730 USDT |
0.0615 USDT |
| 2022-03-09 |
0.0594 USDT |
484,883.4722 MEM |
0.0569 USDT |
0.0568 USDT |
0.0638 USDT |
0.0627 USDT |
| 2022-03-08 |
0.0588 USDT |
120,382.3273 MEM |
0.0587 USDT |
0.0580 USDT |
0.0595 USDT |
0.0580 USDT |