Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.9385 USDT |
9,496.3000 |
0.9302 USDT |
0.9301 USDT |
0.9471 USDT |
0.9407 USDT |
| 2025-04-04 |
0.9218 USDT |
93,166.8000 |
0.9471 USDT |
0.8984 USDT |
0.9483 USDT |
0.9244 USDT |
| 2025-04-03 |
0.9324 USDT |
56,970.8000 |
0.9175 USDT |
0.9044 USDT |
0.9629 USDT |
0.9361 USDT |
| 2025-04-02 |
0.9791 USDT |
35,306.5000 |
1.0025 USDT |
0.9571 USDT |
1.0063 USDT |
0.9990 USDT |
| 2025-04-01 |
1.0113 USDT |
24,022.1000 |
1.0003 USDT |
0.9996 USDT |
1.0314 USDT |
1.0310 USDT |
| 2025-03-31 |
1.0053 USDT |
57,404.6000 |
1.0308 USDT |
0.9869 USDT |
1.0352 USDT |
1.0127 USDT |
| 2025-03-30 |
1.0543 USDT |
11,123.0000 |
1.0411 USDT |
1.0329 USDT |
1.0727 USDT |
1.0489 USDT |
| 2025-03-29 |
1.0735 USDT |
27,040.7000 |
1.1230 USDT |
1.0462 USDT |
1.1333 USDT |
1.0597 USDT |
| 2025-03-28 |
1.1554 USDT |
82,087.8000 |
1.2444 USDT |
1.0974 USDT |
1.2479 USDT |
1.1229 USDT |
| 2025-03-27 |
1.2566 USDT |
12,167.3000 |
1.2492 USDT |
1.2392 USDT |
1.2761 USDT |
1.2410 USDT |
| 2025-03-26 |
1.2617 USDT |
19,830.4000 |
1.2751 USDT |
1.2387 USDT |
1.2900 USDT |
1.2640 USDT |
| 2025-03-25 |
1.2462 USDT |
92,532.9000 |
1.1984 USDT |
1.1836 USDT |
1.3078 USDT |
1.2510 USDT |
| 2025-03-24 |
1.1766 USDT |
40,118.2000 |
1.1594 USDT |
1.1410 USDT |
1.2035 USDT |
1.2007 USDT |
| 2025-03-23 |
1.1711 USDT |
22,213.9000 |
1.1929 USDT |
1.1547 USDT |
1.1940 USDT |
1.1576 USDT |
| 2025-03-22 |
1.2191 USDT |
82,862.5000 |
1.2109 USDT |
1.1730 USDT |
1.2812 USDT |
1.1858 USDT |
| 2025-03-21 |
1.1828 USDT |
138,695.8000 |
1.1166 USDT |
1.1104 USDT |
1.2057 USDT |
1.1914 USDT |
| 2025-03-20 |
1.1142 USDT |
20,426.6000 |
1.1453 USDT |
1.0974 USDT |
1.1453 USDT |
1.1090 USDT |
| 2025-03-19 |
1.1348 USDT |
22,622.4000 |
1.1366 USDT |
1.1129 USDT |
1.1648 USDT |
1.1330 USDT |
| 2025-03-18 |
1.1339 USDT |
87,477.3000 |
1.1636 USDT |
1.1042 USDT |
1.1908 USDT |
1.1077 USDT |
| 2025-03-17 |
1.1321 USDT |
48,189.7000 |
1.0654 USDT |
1.0546 USDT |
1.1720 USDT |
1.1474 USDT |
| 2025-03-16 |
1.0941 USDT |
36,310.7000 |
1.1146 USDT |
1.0572 USDT |
1.1207 USDT |
1.0647 USDT |
| 2025-03-15 |
1.1071 USDT |
29,572.9000 |
1.0894 USDT |
1.0894 USDT |
1.1210 USDT |
1.1133 USDT |
| 2025-03-14 |
1.0872 USDT |
33,819.0000 |
1.0674 USDT |
1.0530 USDT |
1.1095 USDT |
1.0943 USDT |
| 2025-03-13 |
1.0513 USDT |
28,746.6000 |
1.0472 USDT |
1.0198 USDT |
1.0790 USDT |
1.0742 USDT |
| 2025-03-12 |
1.0188 USDT |
69,451.4000 |
1.0411 USDT |
0.9909 USDT |
1.0656 USDT |
1.0457 USDT |
| 2025-03-11 |
1.0099 USDT |
82,154.6000 |
1.0247 USDT |
0.9446 USDT |
1.0478 USDT |
1.0142 USDT |
| 2025-03-10 |
1.1201 USDT |
133,839.0000 |
1.0210 USDT |
0.9931 USDT |
1.1762 USDT |
1.1070 USDT |
| 2025-03-09 |
1.0552 USDT |
58,726.9000 |
1.1155 USDT |
0.9994 USDT |
1.1245 USDT |
1.0128 USDT |
| 2025-03-08 |
1.1379 USDT |
17,936.6000 |
1.1525 USDT |
1.1102 USDT |
1.1642 USDT |
1.1325 USDT |
| 2025-03-07 |
1.1634 USDT |
39,195.0000 |
1.1672 USDT |
1.1007 USDT |
1.2042 USDT |
1.1960 USDT |
| 2025-03-06 |
1.1728 USDT |
44,519.7000 |
1.1767 USDT |
1.1416 USDT |
1.2128 USDT |
1.1416 USDT |
| 2025-03-05 |
1.1531 USDT |
41,099.9000 |
1.1517 USDT |
1.1297 USDT |
1.1778 USDT |
1.1729 USDT |
| 2025-03-04 |
1.1202 USDT |
120,052.0000 |
1.1873 USDT |
1.0636 USDT |
1.1893 USDT |
1.1540 USDT |
| 2025-03-03 |
1.3376 USDT |
77,973.1000 |
1.4122 USDT |
1.2313 USDT |
1.4122 USDT |
1.2394 USDT |
| 2025-03-02 |
1.3629 USDT |
47,231.9000 |
1.3365 USDT |
1.3240 USDT |
1.4263 USDT |
1.4105 USDT |
| 2025-03-01 |
1.3504 USDT |
32,259.0000 |
1.3782 USDT |
1.3190 USDT |
1.3863 USDT |
1.3228 USDT |
| 2025-02-28 |
1.3459 USDT |
114,971.1000 |
1.3604 USDT |
1.2796 USDT |
1.4086 USDT |
1.3984 USDT |
| 2025-02-27 |
1.3919 USDT |
35,605.3000 |
1.3445 USDT |
1.3253 USDT |
1.4286 USDT |
1.3912 USDT |
| 2025-02-26 |
1.3549 USDT |
52,176.8671 |
1.3343 USDT |
1.2967 USDT |
1.3896 USDT |
1.3463 USDT |
| 2025-02-25 |
1.3066 USDT |
153,301.4000 |
1.3213 USDT |
1.2328 USDT |
1.3576 USDT |
1.3392 USDT |
| 2025-02-24 |
1.4234 USDT |
356,512.1000 |
1.4521 USDT |
1.2909 USDT |
1.5377 USDT |
1.3291 USDT |
| 2025-02-23 |
1.4952 USDT |
110,484.4000 |
1.5333 USDT |
1.4129 USDT |
1.5709 USDT |
1.4411 USDT |
| 2025-02-22 |
1.5227 USDT |
274,135.0000 |
1.5223 USDT |
1.4819 USDT |
1.5507 USDT |
1.5396 USDT |
| 2025-02-21 |
1.5435 USDT |
383,999.7800 |
1.4741 USDT |
1.4675 USDT |
1.5959 USDT |
1.5194 USDT |
| 2025-02-20 |
1.4423 USDT |
51,649.3000 |
1.4337 USDT |
1.4108 USDT |
1.4805 USDT |
1.4739 USDT |
| 2025-02-19 |
1.4654 USDT |
154,263.6000 |
1.3987 USDT |
1.3936 USDT |
1.5099 USDT |
1.4366 USDT |
| 2025-02-18 |
1.4024 USDT |
132,644.8000 |
1.4768 USDT |
1.3279 USDT |
1.4830 USDT |
1.3953 USDT |
| 2025-02-17 |
1.5559 USDT |
157,416.5000 |
1.5711 USDT |
1.4571 USDT |
1.5987 USDT |
1.4571 USDT |
| 2025-02-16 |
1.5991 USDT |
181,632.0945 |
1.6210 USDT |
1.5435 USDT |
1.6399 USDT |
1.5735 USDT |
| 2025-02-15 |
1.7046 USDT |
211,310.9000 |
1.7238 USDT |
1.6106 USDT |
1.7991 USDT |
1.6169 USDT |