Identifier on Kucoin: MAK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0294 USDT |
154,895.0000 |
0.0301 USDT |
0.0285 USDT |
0.0303 USDT |
0.0295 USDT |
| 2024-12-21 |
0.0294 USDT |
539,445.5000 |
0.0278 USDT |
0.0275 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-12-20 |
0.0279 USDT |
917,564.0000 |
0.0256 USDT |
0.0251 USDT |
0.0300 USDT |
0.0281 USDT |
| 2024-12-19 |
0.0258 USDT |
322,034.5000 |
0.0252 USDT |
0.0250 USDT |
0.0268 USDT |
0.0256 USDT |
| 2024-12-18 |
0.0257 USDT |
391,485.5000 |
0.0260 USDT |
0.0250 USDT |
0.0268 USDT |
0.0252 USDT |
| 2024-12-17 |
0.0321 USDT |
4,475,100.5000 |
0.0282 USDT |
0.0258 USDT |
0.0365 USDT |
0.0263 USDT |
| 2024-12-16 |
0.0271 USDT |
155,609.8000 |
0.0260 USDT |
0.0260 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-12-15 |
0.0257 USDT |
57,848.0000 |
0.0254 USDT |
0.0251 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-12-14 |
0.0262 USDT |
126,101.2000 |
0.0261 USDT |
0.0252 USDT |
0.0273 USDT |
0.0254 USDT |
| 2024-12-13 |
0.0266 USDT |
120,962.6000 |
0.0271 USDT |
0.0260 USDT |
0.0271 USDT |
0.0260 USDT |
| 2024-12-12 |
0.0262 USDT |
157,289.0000 |
0.0259 USDT |
0.0256 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-12-11 |
0.0252 USDT |
323,602.2000 |
0.0256 USDT |
0.0249 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-12-10 |
0.0265 USDT |
427,042.3000 |
0.0273 USDT |
0.0256 USDT |
0.0275 USDT |
0.0256 USDT |
| 2024-12-09 |
0.0285 USDT |
383,805.4000 |
0.0289 USDT |
0.0276 USDT |
0.0290 USDT |
0.0278 USDT |
| 2024-12-08 |
0.0285 USDT |
241,754.8000 |
0.0281 USDT |
0.0280 USDT |
0.0292 USDT |
0.0289 USDT |
| 2024-12-07 |
0.0282 USDT |
456,911.9000 |
0.0300 USDT |
0.0272 USDT |
0.0300 USDT |
0.0284 USDT |
| 2024-12-06 |
0.0296 USDT |
416,600.2000 |
0.0291 USDT |
0.0286 USDT |
0.0308 USDT |
0.0300 USDT |
| 2024-12-05 |
0.0292 USDT |
704,332.9000 |
0.0295 USDT |
0.0283 USDT |
0.0310 USDT |
0.0300 USDT |
| 2024-12-04 |
0.0290 USDT |
861,213.1000 |
0.0297 USDT |
0.0280 USDT |
0.0301 USDT |
0.0295 USDT |
| 2024-12-03 |
0.0313 USDT |
430,096.3000 |
0.0317 USDT |
0.0299 USDT |
0.0324 USDT |
0.0299 USDT |
| 2024-12-02 |
0.0315 USDT |
1,171,149.1000 |
0.0334 USDT |
0.0300 USDT |
0.0339 USDT |
0.0328 USDT |
| 2024-12-01 |
0.0349 USDT |
1,511,078.0000 |
0.0351 USDT |
0.0323 USDT |
0.0376 USDT |
0.0325 USDT |
| 2024-11-30 |
0.0340 USDT |
8,159,108.2000 |
0.0340 USDT |
0.0286 USDT |
0.0390 USDT |
0.0360 USDT |
| 2024-11-29 |
0.0358 USDT |
33,956,696.6000 |
0.0567 USDT |
0.0210 USDT |
0.0612 USDT |
0.0387 USDT |
| 2024-11-28 |
0.0582 USDT |
15,433.5000 |
0.0592 USDT |
0.0571 USDT |
0.0592 USDT |
0.0571 USDT |
| 2024-11-27 |
0.0596 USDT |
110,689.2000 |
0.0637 USDT |
0.0583 USDT |
0.0640 USDT |
0.0590 USDT |
| 2024-11-26 |
0.0654 USDT |
131,774.4000 |
0.0619 USDT |
0.0619 USDT |
0.0685 USDT |
0.0642 USDT |
| 2024-11-25 |
0.0613 USDT |
68,574.7000 |
0.0603 USDT |
0.0600 USDT |
0.0627 USDT |
0.0619 USDT |
| 2024-11-24 |
0.0606 USDT |
75,580.0000 |
0.0628 USDT |
0.0597 USDT |
0.0639 USDT |
0.0597 USDT |
| 2024-11-23 |
0.0663 USDT |
232,789.6000 |
0.0640 USDT |
0.0605 USDT |
0.0728 USDT |
0.0631 USDT |
| 2024-11-22 |
0.0707 USDT |
177,573.1000 |
0.0717 USDT |
0.0659 USDT |
0.0760 USDT |
0.0665 USDT |
| 2024-11-21 |
0.0713 USDT |
236,338.8000 |
0.0633 USDT |
0.0633 USDT |
0.0785 USDT |
0.0717 USDT |
| 2024-11-20 |
0.0655 USDT |
581,637.4000 |
0.0676 USDT |
0.0622 USDT |
0.0676 USDT |
0.0644 USDT |
| 2024-11-19 |
0.0702 USDT |
239,388.6000 |
0.0791 USDT |
0.0662 USDT |
0.0791 USDT |
0.0676 USDT |
| 2024-11-18 |
0.0800 USDT |
193,768.4000 |
0.0798 USDT |
0.0787 USDT |
0.0806 USDT |
0.0791 USDT |
| 2024-11-17 |
0.0794 USDT |
68,922.2000 |
0.0770 USDT |
0.0762 USDT |
0.0818 USDT |
0.0798 USDT |
| 2024-11-16 |
0.0753 USDT |
150,126.0000 |
0.0739 USDT |
0.0739 USDT |
0.0770 USDT |
0.0770 USDT |
| 2024-11-15 |
0.0730 USDT |
99,426.4000 |
0.0711 USDT |
0.0704 USDT |
0.0758 USDT |
0.0723 USDT |
| 2024-11-14 |
0.0698 USDT |
457,870.8000 |
0.0660 USDT |
0.0656 USDT |
0.0746 USDT |
0.0711 USDT |
| 2024-11-13 |
0.0614 USDT |
830,629.3000 |
0.0636 USDT |
0.0592 USDT |
0.0701 USDT |
0.0686 USDT |
| 2024-11-12 |
0.0671 USDT |
342,592.8000 |
0.0695 USDT |
0.0643 USDT |
0.0719 USDT |
0.0650 USDT |
| 2024-11-11 |
0.0676 USDT |
705,870.4000 |
0.0564 USDT |
0.0564 USDT |
0.0737 USDT |
0.0710 USDT |
| 2024-11-10 |
0.0533 USDT |
485,658.4000 |
0.0510 USDT |
0.0509 USDT |
0.0560 USDT |
0.0557 USDT |
| 2024-11-09 |
0.0506 USDT |
120,167.0000 |
0.0512 USDT |
0.0502 USDT |
0.0513 USDT |
0.0509 USDT |
| 2024-11-08 |
0.0513 USDT |
167,846.3000 |
0.0519 USDT |
0.0506 USDT |
0.0519 USDT |
0.0514 USDT |
| 2024-11-07 |
0.0539 USDT |
274,139.7000 |
0.0525 USDT |
0.0516 USDT |
0.0563 USDT |
0.0562 USDT |
| 2024-11-06 |
0.0494 USDT |
607,659.4000 |
0.0438 USDT |
0.0425 USDT |
0.0541 USDT |
0.0500 USDT |
| 2024-11-05 |
0.0440 USDT |
116,638.3000 |
0.0463 USDT |
0.0426 USDT |
0.0464 USDT |
0.0440 USDT |
| 2024-11-04 |
0.0448 USDT |
255,825.6000 |
0.0431 USDT |
0.0410 USDT |
0.0467 USDT |
0.0464 USDT |
| 2024-11-03 |
0.0464 USDT |
944,917.6000 |
0.0429 USDT |
0.0419 USDT |
0.0500 USDT |
0.0491 USDT |