Identifier on Kucoin: MHC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-07 |
0.0242 USDT |
537,058.7381 |
0.0240 USDT |
0.0229 USDT |
0.0248 USDT |
0.0240 USDT |
| 2019-06-06 |
0.0240 USDT |
374,041.7618 |
0.0232 USDT |
0.0229 USDT |
0.0247 USDT |
0.0240 USDT |
| 2019-06-05 |
0.0228 USDT |
493,303.5170 |
0.0210 USDT |
0.0207 USDT |
0.0245 USDT |
0.0232 USDT |
| 2019-06-04 |
0.0208 USDT |
642,294.9829 |
0.0219 USDT |
0.0201 USDT |
0.0222 USDT |
0.0210 USDT |
| 2019-06-03 |
0.0231 USDT |
401,319.2379 |
0.0250 USDT |
0.0219 USDT |
0.0253 USDT |
0.0219 USDT |
| 2019-06-02 |
0.0251 USDT |
411,823.6463 |
0.0256 USDT |
0.0238 USDT |
0.0266 USDT |
0.0250 USDT |
| 2019-06-01 |
0.0239 USDT |
2,448,474.3165 |
0.0223 USDT |
0.0211 USDT |
0.0261 USDT |
0.0256 USDT |
| 2019-05-31 |
0.0214 USDT |
5,648,846.8132 |
0.0213 USDT |
0.0204 USDT |
0.0229 USDT |
0.0223 USDT |
| 2019-05-30 |
0.0226 USDT |
9,463,377.2549 |
0.0224 USDT |
0.0202 USDT |
0.0239 USDT |
0.0213 USDT |
| 2019-05-29 |
0.0240 USDT |
12,152,101.1770 |
0.0251 USDT |
0.0222 USDT |
0.0253 USDT |
0.0224 USDT |
| 2019-05-28 |
0.0255 USDT |
6,029,296.6096 |
0.0267 USDT |
0.0240 USDT |
0.0270 USDT |
0.0251 USDT |
| 2019-05-27 |
0.0255 USDT |
3,230,336.6813 |
0.0254 USDT |
0.0246 USDT |
0.0270 USDT |
0.0267 USDT |
| 2019-05-26 |
0.0248 USDT |
3,300,939.8470 |
0.0278 USDT |
0.0203 USDT |
0.0282 USDT |
0.0254 USDT |
| 2019-05-25 |
0.0253 USDT |
4,554,777.0442 |
0.0299 USDT |
0.0090 USDT |
0.0301 USDT |
0.0278 USDT |
| 2019-05-24 |
0.0299 USDT |
4,407,715.2621 |
0.0305 USDT |
0.0292 USDT |
0.0309 USDT |
0.0299 USDT |
| 2019-05-23 |
0.0304 USDT |
2,626,538.5417 |
0.0302 USDT |
0.0295 USDT |
0.0321 USDT |
0.0305 USDT |
| 2019-05-22 |
0.0309 USDT |
3,523,967.1786 |
0.0312 USDT |
0.0300 USDT |
0.0346 USDT |
0.0302 USDT |
| 2019-05-21 |
0.0312 USDT |
3,351,228.0847 |
0.0302 USDT |
0.0298 USDT |
0.0350 USDT |
0.0314 USDT |
| 2019-05-20 |
0.0313 USDT |
8,565,546.4617 |
0.0322 USDT |
0.0300 USDT |
0.0327 USDT |
0.0302 USDT |
| 2019-05-19 |
0.0329 USDT |
10,766,059.6250 |
0.0315 USDT |
0.0315 USDT |
0.0348 USDT |
0.0322 USDT |
| 2019-05-18 |
0.0306 USDT |
8,026,831.4200 |
0.0302 USDT |
0.0294 USDT |
0.0349 USDT |
0.0315 USDT |
| 2019-05-17 |
0.0303 USDT |
8,540,694.8006 |
0.0318 USDT |
0.0280 USDT |
0.0400 USDT |
0.0301 USDT |
| 2019-05-16 |
0.0327 USDT |
6,850,673.9418 |
0.0342 USDT |
0.0305 USDT |
0.0364 USDT |
0.0321 USDT |
| 2019-05-15 |
0.0325 USDT |
6,302,906.2561 |
0.0298 USDT |
0.0296 USDT |
0.0343 USDT |
0.0342 USDT |
| 2019-05-14 |
0.0330 USDT |
5,819,729.8680 |
0.0324 USDT |
0.0281 USDT |
0.0371 USDT |
0.0298 USDT |
| 2019-05-13 |
0.0338 USDT |
7,079,616.7133 |
0.0323 USDT |
0.0310 USDT |
0.0374 USDT |
0.0324 USDT |
| 2019-05-12 |
0.0346 USDT |
8,154,768.4839 |
0.0367 USDT |
0.0315 USDT |
0.0373 USDT |
0.0333 USDT |
| 2019-05-11 |
0.0366 USDT |
7,258,654.2938 |
0.0350 USDT |
0.0341 USDT |
0.0380 USDT |
0.0367 USDT |
| 2019-05-10 |
0.0359 USDT |
12,344,946.5730 |
0.0357 USDT |
0.0347 USDT |
0.0376 USDT |
0.0350 USDT |
| 2019-05-09 |
0.0353 USDT |
3,393,549.8017 |
0.0352 USDT |
0.0340 USDT |
0.0364 USDT |
0.0358 USDT |
| 2019-05-08 |
0.0354 USDT |
3,520,546.1133 |
0.0374 USDT |
0.0331 USDT |
0.0390 USDT |
0.0352 USDT |
| 2019-05-07 |
0.0384 USDT |
2,834,036.5875 |
0.0391 USDT |
0.0356 USDT |
0.0400 USDT |
0.0377 USDT |
| 2019-05-06 |
0.0377 USDT |
2,628,309.1774 |
0.0394 USDT |
0.0341 USDT |
0.0400 USDT |
0.0390 USDT |
| 2019-05-05 |
0.0377 USDT |
2,959,939.2064 |
0.0379 USDT |
0.0350 USDT |
0.0408 USDT |
0.0394 USDT |
| 2019-05-04 |
0.0426 USDT |
2,832,152.8676 |
0.0448 USDT |
0.0360 USDT |
0.0453 USDT |
0.0378 USDT |
| 2019-05-03 |
0.0446 USDT |
2,814,740.5304 |
0.0442 USDT |
0.0434 USDT |
0.0451 USDT |
0.0448 USDT |
| 2019-05-02 |
0.0441 USDT |
2,444,406.5789 |
0.0437 USDT |
0.0427 USDT |
0.0451 USDT |
0.0440 USDT |
| 2019-05-01 |
0.0435 USDT |
2,962,188.4230 |
0.0414 USDT |
0.0397 USDT |
0.0460 USDT |
0.0437 USDT |
| 2019-04-30 |
0.0424 USDT |
3,612,993.9446 |
0.0446 USDT |
0.0384 USDT |
0.0483 USDT |
0.0417 USDT |
| 2019-04-29 |
0.0374 USDT |
2,794,145.9662 |
0.0361 USDT |
0.0331 USDT |
0.0497 USDT |
0.0446 USDT |
| 2019-04-28 |
0.0354 USDT |
2,260,911.1038 |
0.0361 USDT |
0.0308 USDT |
0.0374 USDT |
0.0361 USDT |
| 2019-04-27 |
0.0362 USDT |
2,229,165.9153 |
0.0370 USDT |
0.0333 USDT |
0.0380 USDT |
0.0361 USDT |
| 2019-04-26 |
0.0377 USDT |
1,577,221.5060 |
0.0370 USDT |
0.0363 USDT |
0.0387 USDT |
0.0370 USDT |
| 2019-04-25 |
0.0388 USDT |
1,996,242.4259 |
0.0403 USDT |
0.0344 USDT |
0.0440 USDT |
0.0371 USDT |
| 2019-04-24 |
0.0395 USDT |
2,238,217.8379 |
0.0443 USDT |
0.0337 USDT |
0.0445 USDT |
0.0403 USDT |
| 2019-04-23 |
0.0449 USDT |
2,004,452.1679 |
0.0454 USDT |
0.0410 USDT |
0.0493 USDT |
0.0444 USDT |
| 2019-04-22 |
0.0464 USDT |
1,149,963.0262 |
0.0464 USDT |
0.0400 USDT |
0.0565 USDT |
0.0457 USDT |
| 2019-04-21 |
0.0523 USDT |
1,286,885.6945 |
0.0574 USDT |
0.0450 USDT |
0.0597 USDT |
0.0464 USDT |
| 2019-04-20 |
0.0572 USDT |
923,587.3551 |
0.0583 USDT |
0.0563 USDT |
0.0586 USDT |
0.0574 USDT |
| 2019-04-19 |
0.0606 USDT |
693,452.2926 |
0.0633 USDT |
0.0550 USDT |
0.0674 USDT |
0.0583 USDT |