Identifier on Kucoin: MNW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.8686 USDT |
80,038.3447 |
0.8769 USDT |
0.8630 USDT |
0.8931 USDT |
0.8773 USDT |
| 2024-04-30 |
0.8859 USDT |
67,154.7949 |
0.8832 USDT |
0.8630 USDT |
0.9400 USDT |
0.8718 USDT |
| 2024-04-29 |
0.8919 USDT |
43,595.1786 |
0.9000 USDT |
0.8737 USDT |
0.9184 USDT |
0.8861 USDT |
| 2024-04-28 |
0.8938 USDT |
51,338.4853 |
0.8980 USDT |
0.8755 USDT |
0.9184 USDT |
0.9103 USDT |
| 2024-04-27 |
0.8921 USDT |
134,790.5157 |
0.9187 USDT |
0.8600 USDT |
0.9268 USDT |
0.8916 USDT |
| 2024-04-26 |
0.9522 USDT |
65,375.2776 |
0.9500 USDT |
0.9190 USDT |
0.9818 USDT |
0.9270 USDT |
| 2024-04-25 |
0.9414 USDT |
87,457.0851 |
0.9494 USDT |
0.9227 USDT |
0.9594 USDT |
0.9468 USDT |
| 2024-04-24 |
0.9841 USDT |
68,404.5884 |
1.0000 USDT |
0.9500 USDT |
1.0208 USDT |
0.9525 USDT |
| 2024-04-23 |
1.0188 USDT |
94,642.7002 |
1.0762 USDT |
0.9867 USDT |
1.0825 USDT |
1.0107 USDT |
| 2024-04-22 |
1.0633 USDT |
91,993.8726 |
1.0218 USDT |
1.0094 USDT |
1.0999 USDT |
1.0813 USDT |
| 2024-04-21 |
1.0360 USDT |
47,558.7275 |
1.0578 USDT |
1.0068 USDT |
1.0630 USDT |
1.0250 USDT |
| 2024-04-20 |
1.0187 USDT |
78,513.7557 |
0.9914 USDT |
0.9763 USDT |
1.0760 USDT |
1.0565 USDT |
| 2024-04-19 |
0.9958 USDT |
122,149.7194 |
1.0280 USDT |
0.9601 USDT |
1.0400 USDT |
0.9792 USDT |
| 2024-04-18 |
1.0126 USDT |
116,289.7252 |
0.9954 USDT |
0.9660 USDT |
1.0508 USDT |
1.0339 USDT |
| 2024-04-17 |
1.0125 USDT |
91,606.5268 |
1.0018 USDT |
0.9816 USDT |
1.0400 USDT |
0.9941 USDT |
| 2024-04-16 |
0.9919 USDT |
65,958.2361 |
1.0135 USDT |
0.9586 USDT |
1.0343 USDT |
1.0125 USDT |
| 2024-04-15 |
1.0461 USDT |
94,470.6265 |
1.0599 USDT |
0.9772 USDT |
1.0952 USDT |
0.9859 USDT |
| 2024-04-14 |
0.9789 USDT |
193,874.8861 |
0.9787 USDT |
0.9100 USDT |
1.0653 USDT |
1.0415 USDT |
| 2024-04-13 |
1.0071 USDT |
288,635.4008 |
1.0648 USDT |
0.9000 USDT |
1.1195 USDT |
0.9834 USDT |
| 2024-04-12 |
1.1864 USDT |
186,788.0378 |
1.2471 USDT |
1.0238 USDT |
1.2815 USDT |
1.0344 USDT |
| 2024-04-11 |
1.1186 USDT |
157,478.7607 |
1.0466 USDT |
1.0331 USDT |
1.1851 USDT |
1.1851 USDT |
| 2024-04-10 |
1.0310 USDT |
99,684.6246 |
1.0420 USDT |
1.0051 USDT |
1.0607 USDT |
1.0459 USDT |
| 2024-04-09 |
1.0443 USDT |
104,161.5108 |
1.0836 USDT |
1.0200 USDT |
1.0949 USDT |
1.0413 USDT |
| 2024-04-08 |
1.0881 USDT |
88,438.8004 |
1.0903 USDT |
1.0660 USDT |
1.1027 USDT |
1.0846 USDT |
| 2024-04-07 |
1.0874 USDT |
55,391.2190 |
1.0900 USDT |
1.0601 USDT |
1.1196 USDT |
1.0774 USDT |
| 2024-04-06 |
1.1083 USDT |
42,181.2473 |
1.0737 USDT |
1.0674 USDT |
1.1300 USDT |
1.1063 USDT |
| 2024-04-05 |
1.0627 USDT |
124,713.5889 |
1.1155 USDT |
1.0237 USDT |
1.1160 USDT |
1.0860 USDT |
| 2024-04-04 |
1.0829 USDT |
130,099.9870 |
1.0792 USDT |
1.0500 USDT |
1.1648 USDT |
1.1027 USDT |
| 2024-04-03 |
1.1015 USDT |
109,485.4040 |
1.1122 USDT |
1.0761 USDT |
1.1300 USDT |
1.0996 USDT |
| 2024-04-02 |
1.1141 USDT |
121,107.6790 |
1.1538 USDT |
1.0780 USDT |
1.1699 USDT |
1.1210 USDT |
| 2024-04-01 |
1.1552 USDT |
107,305.7915 |
1.1790 USDT |
1.1246 USDT |
1.1880 USDT |
1.1414 USDT |
| 2024-03-31 |
1.2059 USDT |
108,169.7097 |
1.1613 USDT |
1.1203 USDT |
1.2600 USDT |
1.2300 USDT |
| 2024-03-30 |
1.1929 USDT |
69,016.0379 |
1.2042 USDT |
1.1600 USDT |
1.2147 USDT |
1.1658 USDT |
| 2024-03-29 |
1.2366 USDT |
141,950.8604 |
1.2072 USDT |
1.1853 USDT |
1.3211 USDT |
1.2163 USDT |
| 2024-03-28 |
1.1953 USDT |
134,610.0399 |
1.1827 USDT |
1.1379 USDT |
1.2361 USDT |
1.2298 USDT |
| 2024-03-27 |
1.1896 USDT |
257,767.8882 |
1.2081 USDT |
1.1210 USDT |
1.2600 USDT |
1.1896 USDT |
| 2024-03-26 |
1.2356 USDT |
402,299.5870 |
1.3550 USDT |
1.1100 USDT |
1.4000 USDT |
1.2060 USDT |
| 2024-03-25 |
1.3085 USDT |
117,729.1924 |
1.2854 USDT |
1.2797 USDT |
1.3513 USDT |
1.3166 USDT |
| 2024-03-24 |
1.2895 USDT |
135,007.7088 |
1.3628 USDT |
1.2436 USDT |
1.3913 USDT |
1.2601 USDT |
| 2024-03-23 |
1.4030 USDT |
362,260.9125 |
1.1996 USDT |
1.1927 USDT |
1.7600 USDT |
1.3632 USDT |
| 2024-03-22 |
1.2509 USDT |
132,981.1354 |
1.2563 USDT |
1.2001 USDT |
1.3010 USDT |
1.2158 USDT |
| 2024-03-21 |
1.2621 USDT |
174,737.0319 |
1.2309 USDT |
1.1943 USDT |
1.3379 USDT |
1.2900 USDT |
| 2024-03-20 |
1.1402 USDT |
295,563.8473 |
1.0951 USDT |
1.0885 USDT |
1.2299 USDT |
1.2207 USDT |
| 2024-03-19 |
1.2149 USDT |
128,613.0254 |
1.2863 USDT |
1.1661 USDT |
1.2884 USDT |
1.2376 USDT |
| 2024-03-18 |
1.2881 USDT |
155,347.1280 |
1.3324 USDT |
1.2300 USDT |
1.3578 USDT |
1.2760 USDT |
| 2024-03-17 |
1.3257 USDT |
160,589.4655 |
1.3180 USDT |
1.2705 USDT |
1.3794 USDT |
1.3786 USDT |
| 2024-03-16 |
1.3843 USDT |
118,591.0580 |
1.4231 USDT |
1.3011 USDT |
1.5067 USDT |
1.3264 USDT |
| 2024-03-15 |
1.3634 USDT |
180,220.9955 |
1.4906 USDT |
1.2900 USDT |
1.5287 USDT |
1.4198 USDT |
| 2024-03-14 |
1.4682 USDT |
178,447.2987 |
1.5131 USDT |
1.3501 USDT |
1.6000 USDT |
1.4624 USDT |
| 2024-03-13 |
1.5849 USDT |
152,158.6430 |
1.5676 USDT |
1.5369 USDT |
1.6499 USDT |
1.5700 USDT |