Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0145 USDT |
16,228,908.8001 |
0.0141 USDT |
0.0140 USDT |
0.0152 USDT |
0.0148 USDT |
| 2022-11-03 |
0.0143 USDT |
11,123,577.1222 |
0.0143 USDT |
0.0140 USDT |
0.0148 USDT |
0.0141 USDT |
| 2022-11-02 |
0.0145 USDT |
13,942,524.5176 |
0.0149 USDT |
0.0140 USDT |
0.0153 USDT |
0.0145 USDT |
| 2022-11-01 |
0.0155 USDT |
12,216,221.6256 |
0.0155 USDT |
0.0150 USDT |
0.0160 USDT |
0.0151 USDT |
| 2022-10-31 |
0.0154 USDT |
13,702,844.4880 |
0.0158 USDT |
0.0151 USDT |
0.0164 USDT |
0.0156 USDT |
| 2022-10-30 |
0.0155 USDT |
12,439,404.4533 |
0.0157 USDT |
0.0152 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-10-29 |
0.0163 USDT |
9,934,663.4833 |
0.0164 USDT |
0.0155 USDT |
0.0170 USDT |
0.0158 USDT |
| 2022-10-28 |
0.0162 USDT |
11,707,980.4536 |
0.0156 USDT |
0.0156 USDT |
0.0177 USDT |
0.0163 USDT |
| 2022-10-27 |
0.0157 USDT |
11,377,795.8028 |
0.0155 USDT |
0.0154 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-10-26 |
0.0154 USDT |
10,437,631.6438 |
0.0151 USDT |
0.0149 USDT |
0.0159 USDT |
0.0155 USDT |
| 2022-10-25 |
0.0156 USDT |
12,303,165.4110 |
0.0152 USDT |
0.0148 USDT |
0.0166 USDT |
0.0151 USDT |
| 2022-10-24 |
0.0152 USDT |
13,042,975.9019 |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2022-10-23 |
0.0152 USDT |
14,313,710.8936 |
0.0155 USDT |
0.0148 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-10-22 |
0.0158 USDT |
11,013,684.5399 |
0.0158 USDT |
0.0155 USDT |
0.0161 USDT |
0.0157 USDT |
| 2022-10-21 |
0.0154 USDT |
11,453,968.5294 |
0.0152 USDT |
0.0152 USDT |
0.0158 USDT |
0.0157 USDT |
| 2022-10-20 |
0.0155 USDT |
12,344,043.0191 |
0.0158 USDT |
0.0150 USDT |
0.0160 USDT |
0.0152 USDT |
| 2022-10-19 |
0.0163 USDT |
13,480,257.7591 |
0.0168 USDT |
0.0155 USDT |
0.0169 USDT |
0.0158 USDT |
| 2022-10-18 |
0.0169 USDT |
10,236,849.5809 |
0.0168 USDT |
0.0165 USDT |
0.0175 USDT |
0.0165 USDT |
| 2022-10-17 |
0.0170 USDT |
11,922,983.5745 |
0.0175 USDT |
0.0166 USDT |
0.0176 USDT |
0.0168 USDT |
| 2022-10-16 |
0.0172 USDT |
10,716,011.6387 |
0.0175 USDT |
0.0164 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-10-15 |
0.0168 USDT |
10,810,367.2930 |
0.0160 USDT |
0.0160 USDT |
0.0193 USDT |
0.0167 USDT |
| 2022-10-14 |
0.0159 USDT |
13,332,776.8597 |
0.0159 USDT |
0.0155 USDT |
0.0163 USDT |
0.0160 USDT |
| 2022-10-13 |
0.0158 USDT |
11,291,654.8410 |
0.0161 USDT |
0.0150 USDT |
0.0165 USDT |
0.0158 USDT |
| 2022-10-12 |
0.0161 USDT |
12,965,955.2539 |
0.0162 USDT |
0.0156 USDT |
0.0163 USDT |
0.0160 USDT |
| 2022-10-11 |
0.0164 USDT |
10,751,927.3573 |
0.0168 USDT |
0.0161 USDT |
0.0168 USDT |
0.0163 USDT |
| 2022-10-10 |
0.0171 USDT |
12,456,892.8175 |
0.0172 USDT |
0.0166 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-10-09 |
0.0175 USDT |
9,915,873.1352 |
0.0173 USDT |
0.0170 USDT |
0.0184 USDT |
0.0173 USDT |
| 2022-10-08 |
0.0170 USDT |
10,556,496.8723 |
0.0172 USDT |
0.0165 USDT |
0.0172 USDT |
0.0171 USDT |
| 2022-10-07 |
0.0171 USDT |
12,681,335.0061 |
0.0173 USDT |
0.0167 USDT |
0.0174 USDT |
0.0172 USDT |
| 2022-10-06 |
0.0178 USDT |
10,002,943.2941 |
0.0173 USDT |
0.0172 USDT |
0.0190 USDT |
0.0180 USDT |
| 2022-10-05 |
0.0173 USDT |
8,215,947.6318 |
0.0177 USDT |
0.0170 USDT |
0.0177 USDT |
0.0172 USDT |
| 2022-10-04 |
0.0173 USDT |
4,905,255.5128 |
0.0175 USDT |
0.0166 USDT |
0.0181 USDT |
0.0176 USDT |
| 2022-10-03 |
0.0183 USDT |
11,767,065.7984 |
0.0172 USDT |
0.0165 USDT |
0.0220 USDT |
0.0178 USDT |
| 2022-10-02 |
0.0162 USDT |
4,736,863.0625 |
0.0160 USDT |
0.0160 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-10-01 |
0.0162 USDT |
4,856,038.2739 |
0.0163 USDT |
0.0159 USDT |
0.0164 USDT |
0.0160 USDT |
| 2022-09-30 |
0.0166 USDT |
5,052,264.2716 |
0.0167 USDT |
0.0160 USDT |
0.0171 USDT |
0.0162 USDT |
| 2022-09-29 |
0.0165 USDT |
5,157,144.8037 |
0.0167 USDT |
0.0160 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-09-28 |
0.0165 USDT |
4,848,988.2347 |
0.0167 USDT |
0.0162 USDT |
0.0169 USDT |
0.0164 USDT |
| 2022-09-27 |
0.0174 USDT |
7,471,646.6130 |
0.0172 USDT |
0.0165 USDT |
0.0212 USDT |
0.0167 USDT |
| 2022-09-26 |
0.0168 USDT |
4,197,268.7895 |
0.0170 USDT |
0.0164 USDT |
0.0172 USDT |
0.0166 USDT |
| 2022-09-25 |
0.0171 USDT |
4,860,078.6203 |
0.0170 USDT |
0.0167 USDT |
0.0175 USDT |
0.0170 USDT |
| 2022-09-24 |
0.0170 USDT |
5,389,328.1369 |
0.0174 USDT |
0.0161 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-09-23 |
0.0178 USDT |
5,503,586.6827 |
0.0180 USDT |
0.0171 USDT |
0.0183 USDT |
0.0175 USDT |
| 2022-09-22 |
0.0176 USDT |
3,281,322.7046 |
0.0177 USDT |
0.0170 USDT |
0.0188 USDT |
0.0188 USDT |
| 2022-09-21 |
0.0179 USDT |
2,577,109.3995 |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-09-20 |
0.0185 USDT |
3,452,872.2599 |
0.0194 USDT |
0.0175 USDT |
0.0195 USDT |
0.0177 USDT |
| 2022-09-19 |
0.0198 USDT |
3,625,587.2472 |
0.0202 USDT |
0.0192 USDT |
0.0210 USDT |
0.0192 USDT |
| 2022-09-18 |
0.0206 USDT |
3,063,217.5530 |
0.0207 USDT |
0.0200 USDT |
0.0214 USDT |
0.0205 USDT |
| 2022-09-17 |
0.0204 USDT |
4,874,603.0799 |
0.0208 USDT |
0.0198 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-09-16 |
0.0207 USDT |
13,560,145.4100 |
0.0199 USDT |
0.0195 USDT |
0.0236 USDT |
0.0210 USDT |