Identifier on Kucoin: MAK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0407 USDT |
2,296,324.2000 |
0.0403 USDT |
0.0399 USDT |
0.0416 USDT |
0.0412 USDT |
| 2024-11-01 |
0.0421 USDT |
253,805.0000 |
0.0432 USDT |
0.0395 USDT |
0.0462 USDT |
0.0395 USDT |
| 2024-10-31 |
0.0418 USDT |
166,836.3000 |
0.0402 USDT |
0.0384 USDT |
0.0446 USDT |
0.0430 USDT |
| 2024-10-30 |
0.0400 USDT |
1,236,682.7000 |
0.0393 USDT |
0.0391 USDT |
0.0416 USDT |
0.0408 USDT |
| 2024-10-29 |
0.0405 USDT |
1,728,081.3000 |
0.0367 USDT |
0.0363 USDT |
0.0465 USDT |
0.0393 USDT |
| 2024-10-28 |
0.0381 USDT |
71,045.9000 |
0.0395 USDT |
0.0366 USDT |
0.0395 USDT |
0.0366 USDT |
| 2024-10-27 |
0.0398 USDT |
21,226.8000 |
0.0387 USDT |
0.0387 USDT |
0.0403 USDT |
0.0396 USDT |
| 2024-10-26 |
0.0391 USDT |
118,044.0000 |
0.0390 USDT |
0.0364 USDT |
0.0404 USDT |
0.0389 USDT |
| 2024-10-25 |
0.0377 USDT |
2,490,357.7000 |
0.0342 USDT |
0.0342 USDT |
0.0439 USDT |
0.0391 USDT |
| 2024-10-24 |
0.0342 USDT |
64,099.0000 |
0.0339 USDT |
0.0338 USDT |
0.0345 USDT |
0.0342 USDT |
| 2024-10-23 |
0.0344 USDT |
95,839.7000 |
0.0355 USDT |
0.0337 USDT |
0.0355 USDT |
0.0343 USDT |
| 2024-10-22 |
0.0351 USDT |
613,951.1000 |
0.0342 USDT |
0.0342 USDT |
0.0360 USDT |
0.0355 USDT |
| 2024-10-21 |
0.0349 USDT |
4,910,125.3000 |
0.0357 USDT |
0.0340 USDT |
0.0364 USDT |
0.0341 USDT |
| 2024-10-20 |
0.0359 USDT |
5,294,620.7000 |
0.0361 USDT |
0.0348 USDT |
0.0366 USDT |
0.0357 USDT |
| 2024-10-19 |
0.0353 USDT |
959,627.9000 |
0.0400 USDT |
0.0349 USDT |
0.0402 USDT |
0.0351 USDT |
| 2024-10-18 |
0.0383 USDT |
90,469.8000 |
0.0381 USDT |
0.0377 USDT |
0.0388 USDT |
0.0386 USDT |
| 2024-10-17 |
0.0402 USDT |
3,934,871.0000 |
0.0345 USDT |
0.0331 USDT |
0.0484 USDT |
0.0380 USDT |
| 2024-10-16 |
0.0341 USDT |
2,929,734.7000 |
0.0335 USDT |
0.0329 USDT |
0.0369 USDT |
0.0359 USDT |
| 2024-10-15 |
0.0332 USDT |
563,189.2000 |
0.0332 USDT |
0.0329 USDT |
0.0337 USDT |
0.0333 USDT |
| 2024-10-14 |
0.0335 USDT |
2,897,628.7000 |
0.0336 USDT |
0.0330 USDT |
0.0343 USDT |
0.0331 USDT |
| 2024-10-13 |
0.0335 USDT |
4,321,592.7000 |
0.0335 USDT |
0.0330 USDT |
0.0339 USDT |
0.0336 USDT |
| 2024-10-12 |
0.0336 USDT |
2,513,230.0000 |
0.0335 USDT |
0.0331 USDT |
0.0344 USDT |
0.0336 USDT |
| 2024-10-11 |
0.0344 USDT |
1,808,377.4000 |
0.0345 USDT |
0.0335 USDT |
0.0355 USDT |
0.0340 USDT |
| 2024-10-10 |
0.0348 USDT |
6,376,795.8000 |
0.0364 USDT |
0.0330 USDT |
0.0365 USDT |
0.0340 USDT |
| 2024-10-09 |
0.0335 USDT |
1,383,181.3000 |
0.0337 USDT |
0.0329 USDT |
0.0340 USDT |
0.0338 USDT |
| 2024-10-08 |
0.0340 USDT |
12,798,246.8000 |
0.0347 USDT |
0.0332 USDT |
0.0354 USDT |
0.0339 USDT |
| 2024-10-07 |
0.0364 USDT |
17,922,252.5000 |
0.0384 USDT |
0.0340 USDT |
0.0391 USDT |
0.0347 USDT |
| 2024-10-06 |
0.0388 USDT |
20,105,345.5000 |
0.0396 USDT |
0.0380 USDT |
0.0404 USDT |
0.0382 USDT |
| 2024-10-05 |
0.0393 USDT |
29,583,225.2000 |
0.0400 USDT |
0.0387 USDT |
0.0401 USDT |
0.0395 USDT |
| 2024-10-04 |
0.0403 USDT |
27,899,268.0000 |
0.0411 USDT |
0.0397 USDT |
0.0423 USDT |
0.0400 USDT |
| 2024-10-03 |
0.0421 USDT |
16,143,411.3000 |
0.0420 USDT |
0.0415 USDT |
0.0431 USDT |
0.0417 USDT |
| 2024-10-02 |
0.0439 USDT |
5,891,809.3000 |
0.0452 USDT |
0.0416 USDT |
0.0453 USDT |
0.0422 USDT |
| 2024-10-01 |
0.0469 USDT |
16,286,991.1000 |
0.0486 USDT |
0.0450 USDT |
0.0486 USDT |
0.0459 USDT |
| 2024-09-30 |
0.0502 USDT |
15,227,805.0000 |
0.0518 USDT |
0.0479 USDT |
0.0526 USDT |
0.0486 USDT |
| 2024-09-29 |
0.0520 USDT |
18,542,910.2000 |
0.0544 USDT |
0.0501 USDT |
0.0546 USDT |
0.0520 USDT |
| 2024-09-28 |
0.0528 USDT |
16,585,258.4000 |
0.0540 USDT |
0.0510 USDT |
0.0558 USDT |
0.0539 USDT |
| 2024-09-27 |
0.0550 USDT |
16,187,051.7000 |
0.0540 USDT |
0.0524 USDT |
0.0583 USDT |
0.0565 USDT |
| 2024-09-26 |
0.0523 USDT |
18,023,345.1000 |
0.0543 USDT |
0.0479 USDT |
0.0615 USDT |
0.0574 USDT |
| 2024-09-25 |
0.0611 USDT |
15,265,923.9000 |
0.0663 USDT |
0.0544 USDT |
0.0693 USDT |
0.0552 USDT |
| 2024-09-24 |
0.0583 USDT |
20,639,499.7000 |
0.0506 USDT |
0.0501 USDT |
0.0789 USDT |
0.0723 USDT |
| 2024-09-23 |
0.0491 USDT |
20,772,280.8000 |
0.0479 USDT |
0.0474 USDT |
0.0589 USDT |
0.0503 USDT |
| 2024-09-22 |
0.0482 USDT |
20,304,277.4000 |
0.0469 USDT |
0.0457 USDT |
0.0521 USDT |
0.0487 USDT |
| 2024-09-21 |
0.0477 USDT |
14,180,848.1000 |
0.0470 USDT |
0.0460 USDT |
0.0514 USDT |
0.0469 USDT |
| 2024-09-20 |
0.0481 USDT |
19,152,323.8000 |
0.0506 USDT |
0.0442 USDT |
0.0520 USDT |
0.0464 USDT |
| 2024-09-19 |
0.0524 USDT |
18,125,711.4000 |
0.0502 USDT |
0.0493 USDT |
0.0565 USDT |
0.0513 USDT |
| 2024-09-18 |
0.0547 USDT |
16,455,787.0000 |
0.0581 USDT |
0.0484 USDT |
0.0602 USDT |
0.0516 USDT |
| 2024-09-17 |
0.0613 USDT |
17,463,676.2000 |
0.0683 USDT |
0.0558 USDT |
0.0684 USDT |
0.0578 USDT |
| 2024-09-16 |
0.0694 USDT |
14,083,710.5000 |
0.0732 USDT |
0.0648 USDT |
0.0743 USDT |
0.0684 USDT |
| 2024-09-15 |
0.0731 USDT |
13,326,206.9000 |
0.0733 USDT |
0.0675 USDT |
0.0842 USDT |
0.0732 USDT |
| 2024-09-14 |
0.0717 USDT |
13,949,127.3000 |
0.0678 USDT |
0.0673 USDT |
0.0780 USDT |
0.0737 USDT |