Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0045 USDT |
29,827,456.5694 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-05-22 |
0.0048 USDT |
29,395,944.7075 |
0.0050 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2023-05-21 |
0.0049 USDT |
28,902,948.3539 |
0.0048 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-05-20 |
0.0049 USDT |
30,625,409.4281 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-05-19 |
0.0049 USDT |
27,778,388.5450 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-05-18 |
0.0051 USDT |
27,815,388.0415 |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2023-05-17 |
0.0052 USDT |
25,513,095.8462 |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-05-16 |
0.0055 USDT |
25,020,010.4302 |
0.0057 USDT |
0.0052 USDT |
0.0059 USDT |
0.0053 USDT |
| 2023-05-15 |
0.0057 USDT |
24,285,974.2154 |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-05-14 |
0.0059 USDT |
25,295,070.5959 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0057 USDT |
| 2023-05-13 |
0.0057 USDT |
24,949,587.2930 |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-05-12 |
0.0060 USDT |
23,539,094.9209 |
0.0060 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2023-05-11 |
0.0063 USDT |
22,131,434.6731 |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0061 USDT |
| 2023-05-10 |
0.0068 USDT |
23,440,839.0439 |
0.0068 USDT |
0.0066 USDT |
0.0073 USDT |
0.0066 USDT |
| 2023-05-09 |
0.0067 USDT |
21,464,033.6691 |
0.0066 USDT |
0.0063 USDT |
0.0070 USDT |
0.0068 USDT |
| 2023-05-08 |
0.0071 USDT |
18,209,277.6604 |
0.0070 USDT |
0.0066 USDT |
0.0086 USDT |
0.0069 USDT |
| 2023-05-07 |
0.0070 USDT |
18,530,452.9238 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2023-05-06 |
0.0073 USDT |
18,924,564.9573 |
0.0075 USDT |
0.0068 USDT |
0.0076 USDT |
0.0071 USDT |
| 2023-05-05 |
0.0076 USDT |
14,410,624.0522 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0075 USDT |
| 2023-05-04 |
0.0076 USDT |
14,134,045.8836 |
0.0075 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-05-03 |
0.0079 USDT |
13,449,471.0366 |
0.0079 USDT |
0.0076 USDT |
0.0084 USDT |
0.0076 USDT |
| 2023-05-02 |
0.0077 USDT |
14,078,876.9637 |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-05-01 |
0.0081 USDT |
13,653,205.3104 |
0.0084 USDT |
0.0075 USDT |
0.0085 USDT |
0.0077 USDT |
| 2023-04-30 |
0.0084 USDT |
12,916,393.5142 |
0.0082 USDT |
0.0081 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-04-29 |
0.0083 USDT |
11,298,589.2574 |
0.0081 USDT |
0.0081 USDT |
0.0087 USDT |
0.0084 USDT |
| 2023-04-28 |
0.0081 USDT |
15,604,027.6153 |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-04-27 |
0.0082 USDT |
17,399,899.6685 |
0.0081 USDT |
0.0080 USDT |
0.0090 USDT |
0.0081 USDT |
| 2023-04-26 |
0.0081 USDT |
17,351,120.7907 |
0.0080 USDT |
0.0080 USDT |
0.0087 USDT |
0.0081 USDT |
| 2023-04-25 |
0.0079 USDT |
17,586,671.7040 |
0.0079 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-04-24 |
0.0081 USDT |
17,621,138.2046 |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0079 USDT |
| 2023-04-23 |
0.0088 USDT |
25,615,054.5332 |
0.0081 USDT |
0.0080 USDT |
0.0120 USDT |
0.0087 USDT |
| 2023-04-22 |
0.0080 USDT |
16,448,403.0565 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-04-21 |
0.0086 USDT |
16,498,685.9435 |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0083 USDT |
| 2023-04-20 |
0.0093 USDT |
15,181,993.2137 |
0.0095 USDT |
0.0087 USDT |
0.0096 USDT |
0.0089 USDT |
| 2023-04-19 |
0.0096 USDT |
15,457,384.6143 |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-04-18 |
0.0097 USDT |
15,167,519.5140 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-04-17 |
0.0098 USDT |
15,146,462.4633 |
0.0100 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2023-04-16 |
0.0099 USDT |
12,769,345.7526 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-04-15 |
0.0098 USDT |
12,376,495.7108 |
0.0100 USDT |
0.0095 USDT |
0.0101 USDT |
0.0098 USDT |
| 2023-04-14 |
0.0100 USDT |
14,976,134.7715 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-04-13 |
0.0098 USDT |
15,112,710.7917 |
0.0098 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-04-12 |
0.0099 USDT |
14,862,144.2452 |
0.0102 USDT |
0.0097 USDT |
0.0104 USDT |
0.0098 USDT |
| 2023-04-11 |
0.0101 USDT |
14,419,344.4082 |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-04-10 |
0.0101 USDT |
15,520,212.0124 |
0.0099 USDT |
0.0096 USDT |
0.0109 USDT |
0.0103 USDT |
| 2023-04-09 |
0.0100 USDT |
20,379,488.3943 |
0.0097 USDT |
0.0095 USDT |
0.0119 USDT |
0.0100 USDT |
| 2023-04-08 |
0.0095 USDT |
14,285,210.5184 |
0.0090 USDT |
0.0090 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-04-07 |
0.0093 USDT |
11,541,447.4705 |
0.0097 USDT |
0.0090 USDT |
0.0098 USDT |
0.0091 USDT |
| 2023-04-06 |
0.0098 USDT |
10,228,945.8450 |
0.0099 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-04-05 |
0.0106 USDT |
23,565,185.9270 |
0.0108 USDT |
0.0098 USDT |
0.0117 USDT |
0.0101 USDT |
| 2023-04-04 |
0.0131 USDT |
121,620,137.8074 |
0.0132 USDT |
0.0097 USDT |
0.0177 USDT |
0.0109 USDT |