Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0201 USDT |
13,271,050.7888 |
0.0211 USDT |
0.0192 USDT |
0.0212 USDT |
0.0200 USDT |
| 2022-09-14 |
0.0209 USDT |
14,136,968.1385 |
0.0212 USDT |
0.0200 USDT |
0.0221 USDT |
0.0210 USDT |
| 2022-09-13 |
0.0217 USDT |
9,038,524.4467 |
0.0224 USDT |
0.0210 USDT |
0.0225 USDT |
0.0215 USDT |
| 2022-09-12 |
0.0226 USDT |
12,648,252.2400 |
0.0225 USDT |
0.0222 USDT |
0.0235 USDT |
0.0223 USDT |
| 2022-09-11 |
0.0232 USDT |
11,849,574.8011 |
0.0234 USDT |
0.0222 USDT |
0.0244 USDT |
0.0225 USDT |
| 2022-09-10 |
0.0235 USDT |
16,278,121.0692 |
0.0221 USDT |
0.0216 USDT |
0.0275 USDT |
0.0233 USDT |
| 2022-09-09 |
0.0228 USDT |
12,217,892.4149 |
0.0225 USDT |
0.0217 USDT |
0.0240 USDT |
0.0220 USDT |
| 2022-09-08 |
0.0226 USDT |
11,241,048.1579 |
0.0219 USDT |
0.0218 USDT |
0.0235 USDT |
0.0226 USDT |
| 2022-09-07 |
0.0217 USDT |
13,369,910.6657 |
0.0229 USDT |
0.0205 USDT |
0.0229 USDT |
0.0220 USDT |
| 2022-09-06 |
0.0244 USDT |
9,859,784.4792 |
0.0246 USDT |
0.0212 USDT |
0.0251 USDT |
0.0223 USDT |
| 2022-09-05 |
0.0248 USDT |
11,892,312.9188 |
0.0257 USDT |
0.0240 USDT |
0.0257 USDT |
0.0246 USDT |
| 2022-09-04 |
0.0256 USDT |
16,301,921.8432 |
0.0258 USDT |
0.0253 USDT |
0.0259 USDT |
0.0256 USDT |
| 2022-09-03 |
0.0259 USDT |
14,001,685.9410 |
0.0260 USDT |
0.0255 USDT |
0.0265 USDT |
0.0257 USDT |
| 2022-09-02 |
0.0263 USDT |
16,513,396.5948 |
0.0269 USDT |
0.0258 USDT |
0.0272 USDT |
0.0260 USDT |
| 2022-09-01 |
0.0262 USDT |
16,824,784.0887 |
0.0264 USDT |
0.0255 USDT |
0.0272 USDT |
0.0267 USDT |
| 2022-08-31 |
0.0270 USDT |
10,919,292.0813 |
0.0275 USDT |
0.0258 USDT |
0.0278 USDT |
0.0263 USDT |
| 2022-08-30 |
0.0272 USDT |
11,529,558.0790 |
0.0270 USDT |
0.0264 USDT |
0.0287 USDT |
0.0279 USDT |
| 2022-08-29 |
0.0261 USDT |
11,133,975.3045 |
0.0267 USDT |
0.0252 USDT |
0.0270 USDT |
0.0266 USDT |
| 2022-08-28 |
0.0267 USDT |
17,140,469.0704 |
0.0264 USDT |
0.0260 USDT |
0.0295 USDT |
0.0269 USDT |
| 2022-08-27 |
0.0259 USDT |
14,916,043.5004 |
0.0271 USDT |
0.0250 USDT |
0.0274 USDT |
0.0253 USDT |
| 2022-08-26 |
0.0286 USDT |
12,493,496.7298 |
0.0303 USDT |
0.0271 USDT |
0.0304 USDT |
0.0272 USDT |
| 2022-08-25 |
0.0305 USDT |
15,298,027.5480 |
0.0307 USDT |
0.0287 USDT |
0.0360 USDT |
0.0301 USDT |
| 2022-08-24 |
0.0298 USDT |
21,388,904.6012 |
0.0287 USDT |
0.0272 USDT |
0.0358 USDT |
0.0327 USDT |
| 2022-08-23 |
0.0333 USDT |
16,049,808.3760 |
0.0368 USDT |
0.0298 USDT |
0.0372 USDT |
0.0309 USDT |
| 2022-08-22 |
0.0407 USDT |
25,893,035.1150 |
0.0440 USDT |
0.0338 USDT |
0.0568 USDT |
0.0381 USDT |
| 2022-08-21 |
0.0296 USDT |
15,308,992.3954 |
0.0273 USDT |
0.0272 USDT |
0.0386 USDT |
0.0332 USDT |
| 2022-08-20 |
0.0262 USDT |
17,937,209.0200 |
0.0251 USDT |
0.0250 USDT |
0.0300 USDT |
0.0268 USDT |
| 2022-08-19 |
0.0268 USDT |
16,136,030.1809 |
0.0284 USDT |
0.0257 USDT |
0.0286 USDT |
0.0258 USDT |
| 2022-08-18 |
0.0293 USDT |
14,407,849.9972 |
0.0289 USDT |
0.0284 USDT |
0.0310 USDT |
0.0289 USDT |
| 2022-08-17 |
0.0291 USDT |
14,139,759.1080 |
0.0288 USDT |
0.0279 USDT |
0.0308 USDT |
0.0294 USDT |
| 2022-08-16 |
0.0290 USDT |
12,795,230.2491 |
0.0301 USDT |
0.0274 USDT |
0.0304 USDT |
0.0289 USDT |
| 2022-08-15 |
0.0312 USDT |
14,720,506.6380 |
0.0315 USDT |
0.0300 USDT |
0.0327 USDT |
0.0304 USDT |
| 2022-08-14 |
0.0344 USDT |
19,615,256.6877 |
0.0329 USDT |
0.0317 USDT |
0.0438 USDT |
0.0332 USDT |
| 2022-08-13 |
0.0337 USDT |
14,182,282.7600 |
0.0319 USDT |
0.0314 USDT |
0.0361 USDT |
0.0329 USDT |
| 2022-08-12 |
0.0296 USDT |
14,582,865.9046 |
0.0293 USDT |
0.0290 USDT |
0.0310 USDT |
0.0299 USDT |
| 2022-08-11 |
0.0298 USDT |
14,357,090.3709 |
0.0295 USDT |
0.0291 USDT |
0.0318 USDT |
0.0296 USDT |
| 2022-08-10 |
0.0285 USDT |
20,417,835.0703 |
0.0291 USDT |
0.0268 USDT |
0.0300 USDT |
0.0296 USDT |
| 2022-08-09 |
0.0310 USDT |
20,898,149.2555 |
0.0305 USDT |
0.0285 USDT |
0.0320 USDT |
0.0289 USDT |
| 2022-08-08 |
0.0305 USDT |
24,876,533.6366 |
0.0307 USDT |
0.0299 USDT |
0.0314 USDT |
0.0309 USDT |
| 2022-08-07 |
0.0304 USDT |
23,004,463.2215 |
0.0303 USDT |
0.0299 USDT |
0.0319 USDT |
0.0301 USDT |
| 2022-08-06 |
0.0314 USDT |
22,410,962.4886 |
0.0330 USDT |
0.0293 USDT |
0.0331 USDT |
0.0303 USDT |
| 2022-08-05 |
0.0326 USDT |
25,476,984.2637 |
0.0321 USDT |
0.0300 USDT |
0.0355 USDT |
0.0329 USDT |
| 2022-08-04 |
0.0303 USDT |
31,183,106.8213 |
0.0285 USDT |
0.0270 USDT |
0.0370 USDT |
0.0318 USDT |
| 2022-08-03 |
0.0281 USDT |
20,359,811.8369 |
0.0277 USDT |
0.0269 USDT |
0.0291 USDT |
0.0291 USDT |
| 2022-08-02 |
0.0270 USDT |
24,034,338.8177 |
0.0273 USDT |
0.0265 USDT |
0.0275 USDT |
0.0272 USDT |
| 2022-08-01 |
0.0279 USDT |
21,299,379.0227 |
0.0286 USDT |
0.0272 USDT |
0.0286 USDT |
0.0274 USDT |
| 2022-07-31 |
0.0280 USDT |
24,503,571.2496 |
0.0266 USDT |
0.0265 USDT |
0.0293 USDT |
0.0284 USDT |
| 2022-07-30 |
0.0276 USDT |
27,912,278.5174 |
0.0280 USDT |
0.0263 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-07-29 |
0.0289 USDT |
23,002,879.0422 |
0.0290 USDT |
0.0274 USDT |
0.0303 USDT |
0.0282 USDT |
| 2022-07-28 |
0.0291 USDT |
21,361,534.1532 |
0.0289 USDT |
0.0284 USDT |
0.0304 USDT |
0.0290 USDT |