Identifier on Kucoin: ME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
1.8625 USDT |
371,292.2000 |
1.9128 USDT |
1.6875 USDT |
2.0173 USDT |
1.7078 USDT |
| 2025-02-13 |
2.0567 USDT |
219,232.0000 |
2.0513 USDT |
1.9202 USDT |
2.1643 USDT |
1.9329 USDT |
| 2025-02-12 |
1.9734 USDT |
625,891.2000 |
1.8130 USDT |
1.8038 USDT |
2.0906 USDT |
2.0317 USDT |
| 2025-02-11 |
1.8793 USDT |
580,551.7000 |
1.7608 USDT |
1.7441 USDT |
2.0366 USDT |
1.7791 USDT |
| 2025-02-10 |
1.7753 USDT |
956,493.3000 |
1.7033 USDT |
1.5969 USDT |
2.0237 USDT |
1.7529 USDT |
| 2025-02-09 |
1.8485 USDT |
1,762,611.1000 |
1.8259 USDT |
1.6485 USDT |
2.1005 USDT |
1.7200 USDT |
| 2025-02-08 |
1.5705 USDT |
844,294.8000 |
1.2437 USDT |
1.2437 USDT |
1.8393 USDT |
1.7787 USDT |
| 2025-02-07 |
1.3083 USDT |
35,771.8000 |
1.2641 USDT |
1.2496 USDT |
1.3626 USDT |
1.2932 USDT |
| 2025-02-06 |
1.3126 USDT |
39,503.8000 |
1.3476 USDT |
1.2378 USDT |
1.3704 USDT |
1.2537 USDT |
| 2025-02-05 |
1.3782 USDT |
48,445.9000 |
1.3917 USDT |
1.3177 USDT |
1.4244 USDT |
1.3469 USDT |
| 2025-02-04 |
1.4123 USDT |
27,518.1925 |
1.4982 USDT |
1.3086 USDT |
1.5037 USDT |
1.4110 USDT |
| 2025-02-03 |
1.2332 USDT |
210,814.0000 |
1.4307 USDT |
1.0528 USDT |
1.4419 USDT |
1.4419 USDT |
| 2025-02-02 |
1.5650 USDT |
69,807.9000 |
1.7303 USDT |
1.4291 USDT |
1.7517 USDT |
1.4803 USDT |
| 2025-02-01 |
1.8509 USDT |
79,395.7000 |
1.9279 USDT |
1.7150 USDT |
1.9928 USDT |
1.7254 USDT |
| 2025-01-31 |
1.9888 USDT |
41,408.4809 |
1.9305 USDT |
1.9267 USDT |
2.0563 USDT |
1.9701 USDT |
| 2025-01-30 |
1.9285 USDT |
31,346.1000 |
1.8109 USDT |
1.7994 USDT |
1.9829 USDT |
1.9568 USDT |
| 2025-01-29 |
1.8114 USDT |
43,683.0000 |
1.7476 USDT |
1.7368 USDT |
1.8898 USDT |
1.8585 USDT |
| 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 |