Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0285 USDT |
23,760,993.7138 |
0.0291 USDT |
0.0277 USDT |
0.0292 USDT |
0.0285 USDT |
| 2022-07-26 |
0.0284 USDT |
25,932,920.3042 |
0.0278 USDT |
0.0265 USDT |
0.0304 USDT |
0.0292 USDT |
| 2022-07-25 |
0.0294 USDT |
27,494,159.0320 |
0.0317 USDT |
0.0278 USDT |
0.0318 USDT |
0.0280 USDT |
| 2022-07-24 |
0.0312 USDT |
21,555,212.4493 |
0.0310 USDT |
0.0300 USDT |
0.0320 USDT |
0.0318 USDT |
| 2022-07-23 |
0.0315 USDT |
23,060,385.6583 |
0.0314 USDT |
0.0301 USDT |
0.0330 USDT |
0.0302 USDT |
| 2022-07-22 |
0.0316 USDT |
24,943,079.1641 |
0.0311 USDT |
0.0302 USDT |
0.0340 USDT |
0.0316 USDT |
| 2022-07-21 |
0.0309 USDT |
23,671,932.6056 |
0.0314 USDT |
0.0300 USDT |
0.0335 USDT |
0.0310 USDT |
| 2022-07-20 |
0.0308 USDT |
16,580,643.2552 |
0.0305 USDT |
0.0295 USDT |
0.0350 USDT |
0.0321 USDT |
| 2022-07-19 |
0.0303 USDT |
25,902,722.2210 |
0.0307 USDT |
0.0288 USDT |
0.0318 USDT |
0.0306 USDT |
| 2022-07-18 |
0.0298 USDT |
19,399,670.5539 |
0.0309 USDT |
0.0281 USDT |
0.0320 USDT |
0.0305 USDT |
| 2022-07-17 |
0.0300 USDT |
21,838,974.0096 |
0.0300 USDT |
0.0288 USDT |
0.0309 USDT |
0.0291 USDT |
| 2022-07-16 |
0.0300 USDT |
23,419,580.0877 |
0.0311 USDT |
0.0285 USDT |
0.0317 USDT |
0.0291 USDT |
| 2022-07-15 |
0.0315 USDT |
25,546,558.7004 |
0.0312 USDT |
0.0309 USDT |
0.0325 USDT |
0.0310 USDT |
| 2022-07-14 |
0.0325 USDT |
24,158,639.9528 |
0.0339 USDT |
0.0300 USDT |
0.0350 USDT |
0.0314 USDT |
| 2022-07-13 |
0.0328 USDT |
27,441,748.2296 |
0.0304 USDT |
0.0299 USDT |
0.0370 USDT |
0.0326 USDT |
| 2022-07-12 |
0.0292 USDT |
20,008,181.5435 |
0.0291 USDT |
0.0275 USDT |
0.0306 USDT |
0.0304 USDT |
| 2022-07-11 |
0.0314 USDT |
21,460,289.3380 |
0.0315 USDT |
0.0308 USDT |
0.0332 USDT |
0.0308 USDT |
| 2022-07-10 |
0.0322 USDT |
25,585,687.2385 |
0.0337 USDT |
0.0302 USDT |
0.0339 USDT |
0.0314 USDT |
| 2022-07-09 |
0.0339 USDT |
25,882,777.7281 |
0.0318 USDT |
0.0317 USDT |
0.0370 USDT |
0.0347 USDT |
| 2022-07-08 |
0.0316 USDT |
24,536,420.8435 |
0.0312 USDT |
0.0303 USDT |
0.0330 USDT |
0.0318 USDT |
| 2022-07-07 |
0.0305 USDT |
23,807,739.3138 |
0.0295 USDT |
0.0294 USDT |
0.0320 USDT |
0.0315 USDT |
| 2022-07-06 |
0.0293 USDT |
24,959,146.0816 |
0.0292 USDT |
0.0280 USDT |
0.0330 USDT |
0.0296 USDT |
| 2022-07-05 |
0.0296 USDT |
23,432,849.9783 |
0.0293 USDT |
0.0278 USDT |
0.0319 USDT |
0.0286 USDT |
| 2022-07-04 |
0.0284 USDT |
25,825,209.9833 |
0.0295 USDT |
0.0276 USDT |
0.0299 USDT |
0.0289 USDT |
| 2022-07-03 |
0.0286 USDT |
19,719,394.5027 |
0.0268 USDT |
0.0260 USDT |
0.0330 USDT |
0.0317 USDT |
| 2022-07-02 |
0.0314 USDT |
8,367,090.2258 |
0.0317 USDT |
0.0277 USDT |
0.0323 USDT |
0.0283 USDT |
| 2022-07-01 |
0.0330 USDT |
19,150,270.2281 |
0.0339 USDT |
0.0313 USDT |
0.0353 USDT |
0.0327 USDT |
| 2022-06-30 |
0.0328 USDT |
21,844,243.6005 |
0.0336 USDT |
0.0301 USDT |
0.0422 USDT |
0.0338 USDT |
| 2022-06-29 |
0.0331 USDT |
23,286,511.9641 |
0.0371 USDT |
0.0292 USDT |
0.0378 USDT |
0.0316 USDT |
| 2022-06-28 |
0.0392 USDT |
16,729,865.7037 |
0.0411 USDT |
0.0364 USDT |
0.0413 USDT |
0.0369 USDT |
| 2022-06-27 |
0.0411 USDT |
20,882,573.4300 |
0.0423 USDT |
0.0388 USDT |
0.0465 USDT |
0.0412 USDT |
| 2022-06-26 |
0.0403 USDT |
16,670,455.6479 |
0.0398 USDT |
0.0390 USDT |
0.0463 USDT |
0.0421 USDT |
| 2022-06-25 |
0.0408 USDT |
20,798,976.8987 |
0.0434 USDT |
0.0388 USDT |
0.0436 USDT |
0.0398 USDT |
| 2022-06-24 |
0.0419 USDT |
19,222,612.7526 |
0.0422 USDT |
0.0384 USDT |
0.0480 USDT |
0.0438 USDT |
| 2022-06-23 |
0.0424 USDT |
18,405,860.2681 |
0.0443 USDT |
0.0399 USDT |
0.0450 USDT |
0.0408 USDT |
| 2022-06-22 |
0.0448 USDT |
16,377,630.4750 |
0.0450 USDT |
0.0421 USDT |
0.0474 USDT |
0.0446 USDT |
| 2022-06-21 |
0.0466 USDT |
18,883,152.0842 |
0.0426 USDT |
0.0423 USDT |
0.0566 USDT |
0.0449 USDT |
| 2022-06-20 |
0.0457 USDT |
19,811,992.2882 |
0.0495 USDT |
0.0415 USDT |
0.0634 USDT |
0.0429 USDT |
| 2022-06-19 |
0.0427 USDT |
21,430,640.3690 |
0.0496 USDT |
0.0351 USDT |
0.0505 USDT |
0.0418 USDT |
| 2022-06-18 |
0.0557 USDT |
17,351,204.4049 |
0.0714 USDT |
0.0492 USDT |
0.0715 USDT |
0.0513 USDT |
| 2022-06-17 |
0.0737 USDT |
12,714,554.2472 |
0.0808 USDT |
0.0635 USDT |
0.0833 USDT |
0.0743 USDT |
| 2022-06-16 |
0.0921 USDT |
9,428,302.7525 |
0.1085 USDT |
0.0838 USDT |
0.1096 USDT |
0.0861 USDT |
| 2022-06-15 |
0.0993 USDT |
8,086,320.5183 |
0.1066 USDT |
0.0900 USDT |
0.1202 USDT |
0.0933 USDT |
| 2022-06-14 |
0.1200 USDT |
6,199,984.0431 |
0.1256 USDT |
0.1090 USDT |
0.1288 USDT |
0.1091 USDT |
| 2022-06-13 |
0.1390 USDT |
6,942,259.2318 |
0.1583 USDT |
0.1250 USDT |
0.1690 USDT |
0.1256 USDT |
| 2022-06-12 |
0.1543 USDT |
5,480,707.4609 |
0.1601 USDT |
0.1500 USDT |
0.1603 USDT |
0.1547 USDT |
| 2022-06-11 |
0.1613 USDT |
4,937,478.2267 |
0.1629 USDT |
0.1540 USDT |
0.1652 USDT |
0.1544 USDT |
| 2022-06-10 |
0.1722 USDT |
5,895,361.9996 |
0.1773 USDT |
0.1610 USDT |
0.1828 USDT |
0.1633 USDT |
| 2022-06-09 |
0.1787 USDT |
9,491,940.9455 |
0.1443 USDT |
0.1402 USDT |
0.2540 USDT |
0.1749 USDT |
| 2022-06-08 |
0.1465 USDT |
7,216,751.0645 |
0.1422 USDT |
0.1400 USDT |
0.1612 USDT |
0.1449 USDT |