Identifier on Kucoin: MELOS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.1354 USDT |
11,956,959.8573 |
0.1272 USDT |
0.1272 USDT |
0.1500 USDT |
0.1356 USDT |
| 2022-04-17 |
0.1345 USDT |
12,374,884.6658 |
0.1390 USDT |
0.1246 USDT |
0.1400 USDT |
0.1318 USDT |
| 2022-04-16 |
0.1412 USDT |
9,691,488.0014 |
0.1443 USDT |
0.1362 USDT |
0.1550 USDT |
0.1398 USDT |
| 2022-04-15 |
0.1570 USDT |
12,029,711.7807 |
0.1703 USDT |
0.1344 USDT |
0.1765 USDT |
0.1443 USDT |
| 2022-04-14 |
0.1878 USDT |
9,982,301.4056 |
0.2199 USDT |
0.1649 USDT |
0.2255 USDT |
0.1703 USDT |
| 2022-04-13 |
0.2164 USDT |
6,494,458.0915 |
0.2094 USDT |
0.2091 USDT |
0.2204 USDT |
0.2187 USDT |
| 2022-04-12 |
0.2236 USDT |
6,053,678.7391 |
0.2230 USDT |
0.2040 USDT |
0.2425 USDT |
0.2101 USDT |
| 2022-04-11 |
0.2279 USDT |
5,475,128.9739 |
0.2480 USDT |
0.1956 USDT |
0.2552 USDT |
0.2230 USDT |
| 2022-04-10 |
0.2568 USDT |
6,426,251.5444 |
0.2686 USDT |
0.2460 USDT |
0.2736 USDT |
0.2498 USDT |
| 2022-04-09 |
0.2712 USDT |
6,030,686.0078 |
0.2942 USDT |
0.2600 USDT |
0.2946 USDT |
0.2696 USDT |
| 2022-04-08 |
0.3188 USDT |
4,289,835.8763 |
0.3304 USDT |
0.2978 USDT |
0.3400 USDT |
0.3007 USDT |
| 2022-04-07 |
0.3397 USDT |
5,722,741.1547 |
0.3325 USDT |
0.3240 USDT |
0.3597 USDT |
0.3248 USDT |
| 2022-04-06 |
0.3270 USDT |
5,277,519.0424 |
0.3129 USDT |
0.3002 USDT |
0.3800 USDT |
0.3484 USDT |
| 2022-04-05 |
0.3284 USDT |
5,186,631.4835 |
0.3374 USDT |
0.2948 USDT |
0.3600 USDT |
0.3202 USDT |
| 2022-04-04 |
0.3204 USDT |
8,348,283.4444 |
0.2998 USDT |
0.2760 USDT |
0.3700 USDT |
0.3370 USDT |
| 2022-04-03 |
0.2974 USDT |
4,711,101.0061 |
0.3238 USDT |
0.2853 USDT |
0.3240 USDT |
0.2998 USDT |
| 2022-04-02 |
0.2817 USDT |
5,669,236.1883 |
0.2625 USDT |
0.2606 USDT |
0.3149 USDT |
0.3090 USDT |
| 2022-04-01 |
0.2579 USDT |
4,411,585.6469 |
0.2542 USDT |
0.2450 USDT |
0.2716 USDT |
0.2622 USDT |
| 2022-03-31 |
0.2545 USDT |
6,150,748.1702 |
0.2309 USDT |
0.2280 USDT |
0.2830 USDT |
0.2595 USDT |
| 2022-03-30 |
0.2406 USDT |
5,399,494.9040 |
0.2438 USDT |
0.2200 USDT |
0.2564 USDT |
0.2293 USDT |
| 2022-03-29 |
0.2622 USDT |
4,913,718.4777 |
0.2680 USDT |
0.2324 USDT |
0.3008 USDT |
0.2441 USDT |
| 2022-03-28 |
0.2699 USDT |
3,957,983.4304 |
0.2404 USDT |
0.2391 USDT |
0.2918 USDT |
0.2610 USDT |
| 2022-03-27 |
0.2630 USDT |
4,972,352.7249 |
0.2868 USDT |
0.2250 USDT |
0.2892 USDT |
0.2377 USDT |
| 2022-03-26 |
0.2905 USDT |
6,960,616.4811 |
0.2798 USDT |
0.2720 USDT |
0.3161 USDT |
0.2825 USDT |
| 2022-03-25 |
0.3401 USDT |
5,522,238.8460 |
0.3608 USDT |
0.3000 USDT |
0.3629 USDT |
0.3047 USDT |
| 2022-03-24 |
0.3707 USDT |
7,970,389.4017 |
0.3768 USDT |
0.3500 USDT |
0.3837 USDT |
0.3674 USDT |
| 2022-03-23 |
0.3749 USDT |
10,436,912.8251 |
0.3516 USDT |
0.3515 USDT |
0.4060 USDT |
0.3755 USDT |
| 2022-03-22 |
0.3771 USDT |
7,407,505.0569 |
0.3910 USDT |
0.3522 USDT |
0.4300 USDT |
0.3745 USDT |
| 2022-03-21 |
0.3624 USDT |
14,994,719.5922 |
0.3263 USDT |
0.3155 USDT |
0.4200 USDT |
0.3884 USDT |
| 2022-03-20 |
0.3293 USDT |
15,797,989.9230 |
0.3370 USDT |
0.3010 USDT |
0.3699 USDT |
0.3253 USDT |
| 2022-03-19 |
0.3084 USDT |
8,401,444.9241 |
0.2918 USDT |
0.2518 USDT |
0.3785 USDT |
0.3346 USDT |
| 2022-03-18 |
0.2479 USDT |
11,087,935.0295 |
0.2773 USDT |
0.2000 USDT |
0.3000 USDT |
0.2647 USDT |
| 2022-03-17 |
0.2619 USDT |
18,721,921.1742 |
0.0500 USDT |
0.0500 USDT |
0.5800 USDT |
0.2770 USDT |