Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
1.8791 USDT |
52,330.1000 |
1.8941 USDT |
1.7450 USDT |
1.9513 USDT |
1.7456 USDT |
| 2025-01-27 |
1.8035 USDT |
78,297.3534 |
1.9337 USDT |
1.7093 USDT |
1.9337 USDT |
1.8967 USDT |
| 2025-01-26 |
2.0284 USDT |
19,241.1000 |
1.9899 USDT |
1.9800 USDT |
2.0687 USDT |
2.0171 USDT |
| 2025-01-25 |
1.9763 USDT |
34,431.9000 |
1.9671 USDT |
1.9308 USDT |
2.0324 USDT |
2.0051 USDT |
| 2025-01-24 |
2.0541 USDT |
20,963.8000 |
2.0942 USDT |
1.9492 USDT |
2.1408 USDT |
2.0553 USDT |
| 2025-01-23 |
2.0918 USDT |
28,935.5000 |
2.0434 USDT |
2.0293 USDT |
2.1614 USDT |
2.1145 USDT |
| 2025-01-22 |
2.0804 USDT |
31,036.2000 |
2.0893 USDT |
2.0423 USDT |
2.1282 USDT |
2.0896 USDT |
| 2025-01-21 |
2.0437 USDT |
45,871.8000 |
2.0495 USDT |
1.9400 USDT |
2.1580 USDT |
2.1049 USDT |
| 2025-01-20 |
2.0847 USDT |
104,939.3000 |
2.1122 USDT |
1.9837 USDT |
2.2318 USDT |
2.0499 USDT |
| 2025-01-19 |
2.3203 USDT |
95,365.2000 |
2.4743 USDT |
2.1508 USDT |
2.5420 USDT |
2.1523 USDT |
| 2025-01-18 |
2.5420 USDT |
62,008.0000 |
2.7000 USDT |
2.4301 USDT |
2.7800 USDT |
2.4516 USDT |
| 2025-01-17 |
2.6458 USDT |
20,665.9000 |
2.5796 USDT |
2.5720 USDT |
2.6944 USDT |
2.6944 USDT |
| 2025-01-16 |
2.6227 USDT |
26,644.0000 |
2.7092 USDT |
2.5506 USDT |
2.7092 USDT |
2.6014 USDT |
| 2025-01-15 |
2.5991 USDT |
89,175.0000 |
2.5837 USDT |
2.4928 USDT |
2.7000 USDT |
2.6727 USDT |
| 2025-01-14 |
2.5776 USDT |
19,442.9000 |
2.5489 USDT |
2.5233 USDT |
2.6273 USDT |
2.5831 USDT |
| 2025-01-13 |
2.4697 USDT |
96,300.5000 |
2.7024 USDT |
2.3383 USDT |
2.7599 USDT |
2.4162 USDT |
| 2025-01-12 |
2.7279 USDT |
48,759.0000 |
2.7941 USDT |
2.6750 USDT |
2.7941 USDT |
2.6786 USDT |
| 2025-01-11 |
2.7784 USDT |
48,094.9000 |
2.7923 USDT |
2.7235 USDT |
2.8688 USDT |
2.7935 USDT |
| 2025-01-10 |
2.7586 USDT |
30,706.3000 |
2.6756 USDT |
2.6657 USDT |
2.8390 USDT |
2.7529 USDT |
| 2025-01-09 |
2.7091 USDT |
60,434.8000 |
2.8227 USDT |
2.5951 USDT |
2.8227 USDT |
2.7360 USDT |
| 2025-01-08 |
2.9045 USDT |
68,829.8000 |
3.0174 USDT |
2.7619 USDT |
3.0250 USDT |
2.7619 USDT |
| 2025-01-07 |
3.1638 USDT |
66,826.0000 |
3.3468 USDT |
3.0190 USDT |
3.3691 USDT |
3.0522 USDT |
| 2025-01-06 |
3.3815 USDT |
29,626.9000 |
3.4484 USDT |
3.3262 USDT |
3.4554 USDT |
3.3541 USDT |
| 2025-01-05 |
3.3582 USDT |
61,129.1000 |
3.3480 USDT |
3.2760 USDT |
3.4671 USDT |
3.3881 USDT |
| 2025-01-04 |
3.4098 USDT |
77,002.7000 |
3.3728 USDT |
3.2863 USDT |
3.5178 USDT |
3.3536 USDT |
| 2025-01-03 |
3.2452 USDT |
67,130.2000 |
3.2220 USDT |
3.1134 USDT |
3.4020 USDT |
3.3890 USDT |
| 2025-01-02 |
3.1873 USDT |
69,195.9907 |
3.1687 USDT |
3.1051 USDT |
3.2418 USDT |
3.1860 USDT |
| 2025-01-01 |
3.0495 USDT |
51,772.0000 |
3.1167 USDT |
2.9604 USDT |
3.1835 USDT |
3.0031 USDT |
| 2024-12-31 |
3.1467 USDT |
120,350.5000 |
3.1780 USDT |
3.0060 USDT |
3.2220 USDT |
3.1065 USDT |
| 2024-12-30 |
3.2763 USDT |
85,336.1000 |
3.4200 USDT |
3.1366 USDT |
3.4745 USDT |
3.2355 USDT |
| 2024-12-29 |
3.5637 USDT |
126,256.1000 |
3.4963 USDT |
3.3479 USDT |
3.7838 USDT |
3.5251 USDT |
| 2024-12-28 |
3.6686 USDT |
120,234.4000 |
3.9957 USDT |
3.4734 USDT |
4.0555 USDT |
3.5635 USDT |
| 2024-12-27 |
3.9754 USDT |
447,653.2997 |
3.9220 USDT |
3.6534 USDT |
4.2742 USDT |
3.9440 USDT |
| 2024-12-26 |
3.7714 USDT |
565,787.7000 |
3.4497 USDT |
3.3219 USDT |
4.1244 USDT |
3.9680 USDT |
| 2024-12-25 |
3.4563 USDT |
404,410.7000 |
3.1675 USDT |
3.1461 USDT |
3.6722 USDT |
3.4678 USDT |
| 2024-12-24 |
3.0546 USDT |
161,231.7000 |
3.0894 USDT |
2.9333 USDT |
3.2000 USDT |
3.1325 USDT |
| 2024-12-23 |
2.9523 USDT |
99,525.9000 |
3.1026 USDT |
2.8726 USDT |
3.1042 USDT |
2.9225 USDT |
| 2024-12-22 |
3.0847 USDT |
156,650.5000 |
3.1269 USDT |
2.9674 USDT |
3.2091 USDT |
3.0877 USDT |
| 2024-12-21 |
3.4260 USDT |
383,923.9000 |
3.4972 USDT |
3.0878 USDT |
3.6859 USDT |
3.2815 USDT |
| 2024-12-20 |
3.0232 USDT |
734,158.4988 |
2.7670 USDT |
2.7287 USDT |
3.3014 USDT |
3.2276 USDT |
| 2024-12-19 |
2.7841 USDT |
292,506.7000 |
2.7970 USDT |
2.6376 USDT |
2.9642 USDT |
2.7340 USDT |
| 2024-12-18 |
2.9840 USDT |
397,967.3000 |
3.0363 USDT |
2.6329 USDT |
3.1857 USDT |
2.8438 USDT |
| 2024-12-17 |
3.2724 USDT |
547,762.2000 |
3.5436 USDT |
2.9818 USDT |
3.5552 USDT |
3.0232 USDT |
| 2024-12-16 |
3.6504 USDT |
1,069,994.4000 |
3.8519 USDT |
3.4917 USDT |
3.9209 USDT |
3.5610 USDT |
| 2024-12-15 |
3.8479 USDT |
913,328.2000 |
3.8877 USDT |
3.7534 USDT |
3.9529 USDT |
3.8473 USDT |
| 2024-12-14 |
4.1610 USDT |
1,052,757.7000 |
4.2719 USDT |
3.7820 USDT |
4.5072 USDT |
3.8274 USDT |
| 2024-12-13 |
4.2246 USDT |
1,275,876.3000 |
4.4881 USDT |
4.0101 USDT |
4.4955 USDT |
4.2009 USDT |
| 2024-12-12 |
4.8933 USDT |
1,540,449.6963 |
5.4247 USDT |
4.3612 USDT |
5.4839 USDT |
4.3964 USDT |
| 2024-12-11 |
5.8554 USDT |
3,766,325.6461 |
5.7002 USDT |
4.9226 USDT |
8.0000 USDT |
5.2484 USDT |
| 2024-12-10 |
5.3758 USDT |
2,795,173.7000 |
0.0800 USDT |
0.0800 USDT |
143.0000 USDT |
4.6063 USDT |