Identifier on Kucoin: MXM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0774 USDT |
1,005,935.0437 MXM |
0.0718 USDT |
0.0713 USDT |
0.0826 USDT |
0.0815 USDT |
| 2024-03-27 |
0.0698 USDT |
1,479,702.0187 MXM |
0.0657 USDT |
0.0654 USDT |
0.0738 USDT |
0.0724 USDT |
| 2024-03-26 |
0.0684 USDT |
3,144,329.5059 MXM |
0.0746 USDT |
0.0580 USDT |
0.0748 USDT |
0.0661 USDT |
| 2024-03-25 |
0.0750 USDT |
1,318,975.3551 MXM |
0.0743 USDT |
0.0731 USDT |
0.0777 USDT |
0.0746 USDT |
| 2024-03-24 |
0.0705 USDT |
2,714,861.0717 MXM |
0.0709 USDT |
0.0663 USDT |
0.0738 USDT |
0.0728 USDT |
| 2024-03-23 |
0.0647 USDT |
12,032,312.6313 MXM |
0.0833 USDT |
0.0510 USDT |
0.0860 USDT |
0.0707 USDT |
| 2024-03-22 |
0.0889 USDT |
647,206.9073 MXM |
0.0957 USDT |
0.0824 USDT |
0.0962 USDT |
0.0826 USDT |
| 2024-03-21 |
0.0968 USDT |
581,085.4793 MXM |
0.0951 USDT |
0.0935 USDT |
0.0996 USDT |
0.0967 USDT |
| 2024-03-20 |
0.0930 USDT |
756,396.3924 MXM |
0.0938 USDT |
0.0902 USDT |
0.0951 USDT |
0.0923 USDT |
| 2024-03-19 |
0.0990 USDT |
2,028,081.9393 MXM |
0.1120 USDT |
0.0870 USDT |
0.1160 USDT |
0.0933 USDT |
| 2024-03-18 |
0.1043 USDT |
3,444,766.3697 MXM |
0.0900 USDT |
0.0896 USDT |
0.1168 USDT |
0.1168 USDT |
| 2024-03-17 |
0.0921 USDT |
387,802.2622 MXM |
0.0927 USDT |
0.0905 USDT |
0.0941 USDT |
0.0909 USDT |
| 2024-03-16 |
0.0962 USDT |
942,297.2817 MXM |
0.0970 USDT |
0.0935 USDT |
0.0980 USDT |
0.0938 USDT |
| 2024-03-15 |
0.0967 USDT |
1,798,646.1640 MXM |
0.1029 USDT |
0.0920 USDT |
0.1033 USDT |
0.0962 USDT |
| 2024-03-14 |
0.1042 USDT |
2,062,983.4886 MXM |
0.1084 USDT |
0.0993 USDT |
0.1093 USDT |
0.1024 USDT |
| 2024-03-13 |
0.1071 USDT |
1,952,975.0319 MXM |
0.1083 USDT |
0.1035 USDT |
0.1109 USDT |
0.1076 USDT |
| 2024-03-12 |
0.1081 USDT |
2,047,371.3780 MXM |
0.1099 USDT |
0.1006 USDT |
0.1121 USDT |
0.1085 USDT |
| 2024-03-11 |
0.1108 USDT |
1,666,043.8916 MXM |
0.1163 USDT |
0.1080 USDT |
0.1163 USDT |
0.1131 USDT |
| 2024-03-10 |
0.1174 USDT |
1,113,516.4329 MXM |
0.1161 USDT |
0.1129 USDT |
0.1223 USDT |
0.1149 USDT |
| 2024-03-09 |
0.1153 USDT |
1,155,311.9382 MXM |
0.1180 USDT |
0.1121 USDT |
0.1180 USDT |
0.1164 USDT |
| 2024-03-08 |
0.1176 USDT |
2,202,985.2839 MXM |
0.1166 USDT |
0.1115 USDT |
0.1237 USDT |
0.1182 USDT |
| 2024-03-07 |
0.1084 USDT |
2,195,060.4518 MXM |
0.1007 USDT |
0.0999 USDT |
0.1170 USDT |
0.1155 USDT |
| 2024-03-06 |
0.0984 USDT |
1,844,695.1543 MXM |
0.0967 USDT |
0.0953 USDT |
0.1023 USDT |
0.1010 USDT |
| 2024-03-05 |
0.0995 USDT |
1,544,374.7569 MXM |
0.1035 USDT |
0.0930 USDT |
0.1061 USDT |
0.0936 USDT |
| 2024-03-04 |
0.1108 USDT |
1,090,434.3595 MXM |
0.1175 USDT |
0.1022 USDT |
0.1185 USDT |
0.1032 USDT |
| 2024-03-03 |
0.1153 USDT |
1,185,156.3074 MXM |
0.1201 USDT |
0.1116 USDT |
0.1224 USDT |
0.1159 USDT |
| 2024-03-02 |
0.1202 USDT |
1,503,495.4162 MXM |
0.1277 USDT |
0.0992 USDT |
0.1302 USDT |
0.1152 USDT |
| 2024-03-01 |
0.1165 USDT |
2,931,509.2833 MXM |
0.1045 USDT |
0.1041 USDT |
0.1355 USDT |
0.1273 USDT |
| 2024-02-29 |
0.1046 USDT |
3,285,111.4295 MXM |
0.0922 USDT |
0.0918 USDT |
0.1154 USDT |
0.1071 USDT |
| 2024-02-28 |
0.0915 USDT |
1,873,197.3430 MXM |
0.0987 USDT |
0.0856 USDT |
0.0989 USDT |
0.0920 USDT |
| 2024-02-27 |
0.0998 USDT |
1,015,035.6512 MXM |
0.1009 USDT |
0.0962 USDT |
0.1032 USDT |
0.0991 USDT |
| 2024-02-26 |
0.0856 USDT |
1,738,405.9772 MXM |
0.0752 USDT |
0.0726 USDT |
0.0979 USDT |
0.0958 USDT |
| 2024-02-25 |
0.0748 USDT |
1,057,767.5315 MXM |
0.0752 USDT |
0.0726 USDT |
0.0769 USDT |
0.0755 USDT |
| 2024-02-24 |
0.0759 USDT |
1,147,595.9633 MXM |
0.0820 USDT |
0.0726 USDT |
0.0820 USDT |
0.0755 USDT |
| 2024-02-23 |
0.0844 USDT |
1,365,926.8004 MXM |
0.0913 USDT |
0.0804 USDT |
0.0920 USDT |
0.0804 USDT |
| 2024-02-22 |
0.0922 USDT |
751,945.5140 MXM |
0.0918 USDT |
0.0897 USDT |
0.0936 USDT |
0.0897 USDT |
| 2024-02-21 |
0.0922 USDT |
574,985.4366 MXM |
0.0922 USDT |
0.0882 USDT |
0.0962 USDT |
0.0886 USDT |
| 2024-02-20 |
0.0948 USDT |
1,302,782.6737 MXM |
0.1010 USDT |
0.0889 USDT |
0.1035 USDT |
0.0889 USDT |
| 2024-02-19 |
0.1032 USDT |
3,993,093.3496 MXM |
0.1000 USDT |
0.0972 USDT |
0.1140 USDT |
0.1019 USDT |
| 2024-02-18 |
0.0942 USDT |
1,084,528.8417 MXM |
0.0914 USDT |
0.0871 USDT |
0.1009 USDT |
0.1001 USDT |
| 2024-02-17 |
0.0901 USDT |
1,145,399.8569 MXM |
0.0953 USDT |
0.0855 USDT |
0.0974 USDT |
0.0888 USDT |
| 2024-02-16 |
0.0912 USDT |
1,513,984.5719 MXM |
0.0875 USDT |
0.0871 USDT |
0.0959 USDT |
0.0955 USDT |
| 2024-02-15 |
0.0949 USDT |
3,338,659.8401 MXM |
0.1057 USDT |
0.0868 USDT |
0.1058 USDT |
0.0869 USDT |
| 2024-02-14 |
0.0832 USDT |
12,934,698.9691 MXM |
0.0622 USDT |
0.0620 USDT |
0.1136 USDT |
0.0965 USDT |
| 2024-02-13 |
0.0596 USDT |
1,673,958.6894 MXM |
0.0613 USDT |
0.0573 USDT |
0.0614 USDT |
0.0583 USDT |
| 2024-02-12 |
0.0616 USDT |
3,260,275.8576 MXM |
0.0620 USDT |
0.0590 USDT |
0.0640 USDT |
0.0630 USDT |
| 2024-02-11 |
0.0617 USDT |
1,663,364.8683 MXM |
0.0587 USDT |
0.0586 USDT |
0.0642 USDT |
0.0623 USDT |
| 2024-02-10 |
0.0599 USDT |
920,209.4285 MXM |
0.0617 USDT |
0.0573 USDT |
0.0620 USDT |
0.0586 USDT |
| 2024-02-09 |
0.0624 USDT |
2,010,962.8344 MXM |
0.0620 USDT |
0.0607 USDT |
0.0680 USDT |
0.0610 USDT |
| 2024-02-08 |
0.0649 USDT |
40,349,253.4687 MXM |
0.0680 USDT |
0.0614 USDT |
0.0700 USDT |
0.0625 USDT |