Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0122 USDT |
29,668,928.0508 |
0.0087 USDT |
0.0085 USDT |
0.0148 USDT |
0.0125 USDT |
| 2023-04-02 |
0.0085 USDT |
2,610,077.2361 |
0.0085 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-04-01 |
0.0082 USDT |
2,664,361.8681 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-03-31 |
0.0082 USDT |
5,588,477.3402 |
0.0081 USDT |
0.0080 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-03-30 |
0.0080 USDT |
18,235,121.5108 |
0.0079 USDT |
0.0078 USDT |
0.0086 USDT |
0.0079 USDT |
| 2023-03-29 |
0.0080 USDT |
18,519,728.6654 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-03-28 |
0.0078 USDT |
18,684,165.4692 |
0.0076 USDT |
0.0075 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-03-27 |
0.0078 USDT |
17,585,711.8902 |
0.0079 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-03-26 |
0.0080 USDT |
17,025,976.0237 |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-03-25 |
0.0081 USDT |
17,889,274.0870 |
0.0077 USDT |
0.0077 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-03-24 |
0.0076 USDT |
20,671,462.9229 |
0.0075 USDT |
0.0074 USDT |
0.0088 USDT |
0.0077 USDT |
| 2023-03-23 |
0.0078 USDT |
17,965,368.0848 |
0.0079 USDT |
0.0072 USDT |
0.0081 USDT |
0.0074 USDT |
| 2023-03-22 |
0.0080 USDT |
17,880,657.9112 |
0.0081 USDT |
0.0075 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-03-21 |
0.0079 USDT |
17,427,468.2495 |
0.0078 USDT |
0.0077 USDT |
0.0088 USDT |
0.0081 USDT |
| 2023-03-20 |
0.0080 USDT |
18,643,813.6509 |
0.0083 USDT |
0.0078 USDT |
0.0084 USDT |
0.0078 USDT |
| 2023-03-19 |
0.0080 USDT |
15,187,491.9969 |
0.0088 USDT |
0.0077 USDT |
0.0089 USDT |
0.0082 USDT |
| 2023-03-18 |
0.0081 USDT |
21,154,791.2484 |
0.0074 USDT |
0.0074 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-03-17 |
0.0073 USDT |
20,071,599.2388 |
0.0071 USDT |
0.0070 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-03-16 |
0.0073 USDT |
19,187,228.6390 |
0.0072 USDT |
0.0069 USDT |
0.0076 USDT |
0.0069 USDT |
| 2023-03-15 |
0.0074 USDT |
18,951,889.0150 |
0.0076 USDT |
0.0068 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-03-14 |
0.0075 USDT |
16,382,385.2219 |
0.0074 USDT |
0.0072 USDT |
0.0078 USDT |
0.0075 USDT |
| 2023-03-13 |
0.0073 USDT |
18,686,091.8699 |
0.0073 USDT |
0.0068 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-03-12 |
0.0071 USDT |
19,365,568.3305 |
0.0072 USDT |
0.0067 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-03-11 |
0.0072 USDT |
16,978,404.2069 |
0.0072 USDT |
0.0068 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-03-10 |
0.0073 USDT |
18,435,172.3639 |
0.0075 USDT |
0.0067 USDT |
0.0077 USDT |
0.0072 USDT |
| 2023-03-09 |
0.0083 USDT |
15,996,124.8515 |
0.0083 USDT |
0.0077 USDT |
0.0088 USDT |
0.0078 USDT |
| 2023-03-08 |
0.0081 USDT |
15,782,337.5440 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-03-07 |
0.0082 USDT |
14,431,260.0019 |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-03-06 |
0.0083 USDT |
11,860,164.1511 |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-03-05 |
0.0087 USDT |
13,264,373.0534 |
0.0084 USDT |
0.0081 USDT |
0.0099 USDT |
0.0083 USDT |
| 2023-03-04 |
0.0084 USDT |
12,791,138.8900 |
0.0083 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-03-03 |
0.0082 USDT |
10,327,185.9759 |
0.0083 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-03-02 |
0.0082 USDT |
15,093,748.0806 |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-03-01 |
0.0084 USDT |
17,450,417.2638 |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-02-28 |
0.0083 USDT |
13,206,673.4361 |
0.0085 USDT |
0.0080 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-02-27 |
0.0087 USDT |
10,179,113.8284 |
0.0090 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-02-26 |
0.0088 USDT |
16,905,421.9708 |
0.0084 USDT |
0.0084 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-02-25 |
0.0086 USDT |
12,166,553.9420 |
0.0088 USDT |
0.0083 USDT |
0.0090 USDT |
0.0085 USDT |
| 2023-02-24 |
0.0094 USDT |
22,045,335.2577 |
0.0088 USDT |
0.0086 USDT |
0.0112 USDT |
0.0086 USDT |
| 2023-02-23 |
0.0084 USDT |
16,646,737.4673 |
0.0081 USDT |
0.0080 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-02-22 |
0.0082 USDT |
12,614,981.8088 |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-02-21 |
0.0086 USDT |
13,534,941.3893 |
0.0086 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-02-20 |
0.0086 USDT |
20,025,085.0397 |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-02-19 |
0.0091 USDT |
17,052,112.4144 |
0.0096 USDT |
0.0085 USDT |
0.0097 USDT |
0.0088 USDT |
| 2023-02-18 |
0.0091 USDT |
20,462,167.8458 |
0.0088 USDT |
0.0084 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-02-17 |
0.0083 USDT |
18,327,199.3874 |
0.0083 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-02-16 |
0.0084 USDT |
18,524,763.0805 |
0.0084 USDT |
0.0081 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-02-15 |
0.0080 USDT |
20,988,840.8551 |
0.0080 USDT |
0.0077 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-02-14 |
0.0079 USDT |
18,740,166.6917 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-02-13 |
0.0081 USDT |
17,496,562.4104 |
0.0083 USDT |
0.0078 USDT |
0.0083 USDT |
0.0080 USDT |