- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Melon (MLN) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/22/20 | 31.27 | 32.095 | 29.705 | 30.166 | 1,464,609.865 | 37,707,457.793 |
| 9/21/20 | 33.041 | 33.612 | 30.816 | 31.284 | 2,121,324.63 | 39,105,023.565 |
| 9/20/20 | 34.806 | 35.325 | 33.011 | 33.04 | 1,423,638.826 | 41,300,583.3 |
| 9/19/20 | 37.796 | 38.048 | 34.278 | 34.804 | 1,857,630.113 | 43,504,653.024 |
| 9/18/20 | 42.135 | 42.382 | 36.481 | 37.839 | 2,279,045.797 | 47,298,190.824 |
| 9/17/20 | 43.8 | 43.866 | 42.078 | 42.135 | 2,074,477.527 | 52,668,536.826 |
| 9/16/20 | 42.424 | 46.295 | 40.79 | 43.817 | 3,475,378.39 | 54,770,741.024 |
| 9/15/20 | 44.756 | 46.792 | 42.301 | 42.438 | 3,261,316.746 | 53,046,954.096 |
| 9/14/20 | 43.528 | 45.358 | 42.059 | 44.768 | 4,600,616.382 | 55,959,506.939 |
| 9/13/20 | 46.262 | 48.316 | 42.563 | 43.622 | 3,465,324.754 | 54,527,771.417 |
| 9/12/20 | 45.075 | 47.815 | 44.598 | 46.262 | 2,973,555.275 | 57,827,297.048 |
| 9/11/20 | 45.845 | 47.194 | 44.842 | 45.075 | 2,996,131.833 | 56,343,435.663 |
| 9/10/20 | 43.971 | 46.618 | 43.819 | 45.845 | 2,751,986.008 | 57,305,640.352 |
| 9/9/20 | 44.13 | 45.863 | 42.645 | 43.982 | 2,251,971.708 | 54,977,600.939 |
| 9/8/20 | 43.853 | 46.176 | 41.467 | 44.132 | 3,725,759.231 | 55,164,691.965 |
| 9/7/20 | 46.371 | 48.844 | 39.625 | 43.846 | 5,767,921.63 | 45,487,565.519 |
| 9/6/20 | 39.113 | 47.937 | 34.534 | 46.42 | 6,726,460.495 | 58,024,555.228 |
| 9/5/20 | 48.919 | 49.392 | 35.746 | 39.113 | 5,766,731.074 | 48,891,847.538 |
| 9/4/20 | 42.149 | 49.495 | 41.711 | 48.747 | 6,848,350.295 | 60,933,281.931 |
| 9/3/20 | 59.569 | 64.52 | 41.834 | 42.174 | 5,981,768.435 | 52,717,278.557 |
| 9/2/20 | 69.663 | 70.395 | 58.276 | 59.556 | 7,727,089.616 | 74,445,278.316 |
| 9/1/20 | 77.275 | 79.039 | 68.024 | 69.699 | 10,295,564.546 | 87,123,708.85 |
| 8/31/20 | 81.594 | 85.535 | 76.864 | 77.223 | 12,619,843.025 | 96,528,607.567 |
| 8/30/20 | 65.517 | 85.271 | 65.34 | 81.428 | 22,034,345.605 | 101,784,566.346 |
| 8/29/20 | 68.129 | 71.748 | 64.524 | 65.599 | 12,512,006.698 | 81,998,638.793 |
| 8/28/20 | 50.85 | 78.454 | 50.412 | 68.115 | 14,136,866.73 | 85,143,414.191 |
| 8/27/20 | 46.583 | 51.973 | 46.39 | 50.84 | 3,726,978.646 | 63,549,813.914 |
| 8/26/20 | 42.861 | 46.95 | 42.33 | 46.607 | 2,872,408.29 | 58,258,529.464 |
| 8/25/20 | 50.092 | 53.865 | 42.279 | 42.87 | 3,073,040.689 | 53,587,688.427 |
| 8/24/20 | 41.948 | 50.086 | 41.357 | 50.086 | 2,293,483.41 | 62,607,656.551 |
| 8/23/20 | 44.288 | 44.335 | 41.45 | 41.948 | 1,121,550.658 | 52,434,967.999 |
| 8/22/20 | 46.494 | 46.52 | 43.636 | 44.312 | 1,391,518.989 | 55,389,780.242 |
| 8/21/20 | 54.366 | 56.093 | 46.446 | 46.494 | 1,658,111.529 | 58,117,331.36 |
| 8/20/20 | 46.661 | 54.626 | 45.394 | 54.379 | 2,099,924.616 | 67,973,367.951 |
| 8/19/20 | 50.033 | 52.051 | 45.405 | 46.571 | 1,901,332.606 | 58,214,266.366 |
| 8/18/20 | 50.023 | 65.072 | 43.827 | 50.033 | 5,919,559.5 | 62,541,686.681 |
| 8/17/20 | 37.136 | 50.207 | 35.681 | 49.162 | 4,644,994.21 | 61,452,558.316 |
| 8/16/20 | 30.271 | 37.136 | 29.698 | 37.136 | 1,831,541.177 | 46,419,729 |
| 8/15/20 | 28.234 | 30.492 | 28.234 | 30.257 | 1,046,966.22 | 37,820,912.512 |
| 8/14/20 | 26.391 | 28.673 | 26.382 | 28.215 | 1,336,365.163 | 35,269,287.742 |
| 8/13/20 | 26.022 | 26.496 | 24.265 | 26.408 | 2,149,736.506 | 33,009,658.054 |
| 8/12/20 | 24.365 | 27.576 | 22.262 | 26.021 | 2,299,445.217 | 32,526,023.344 |
| 8/11/20 | 26.817 | 27.752 | 23.588 | 24.375 | 2,143,625.29 | 30,469,192.602 |
| 8/10/20 | 26.381 | 27.239 | 25.151 | 26.829 | 2,242,175.212 | 33,535,773.063 |
| 8/9/20 | 24.005 | 28.648 | 24.005 | 26.404 | 2,422,944.38 | 33,005,054.772 |
| 8/8/20 | 21.217 | 27.492 | 21.203 | 24.001 | 2,846,554.517 | 30,000,708.866 |
| 8/7/20 | 19.461 | 21.261 | 18.865 | 21.21 | 1,768,859.399 | 26,512,733.043 |
| 8/6/20 | 17.522 | 19.801 | 17.514 | 19.47 | 1,268,771.268 | 24,337,633.294 |
| 8/5/20 | 17.619 | 17.729 | 16.427 | 17.511 | 1,276,958.507 | 21,889,335.647 |
| 8/4/20 | 17.275 | 18.193 | 17.275 | 17.62 | 1,041,705.22 | 22,025,120.764 |
| 8/3/20 | 17.314 | 18.111 | 17.262 | 17.275 | 1,023,963.851 | 21,593,599.743 |
| 8/2/20 | 19.829 | 19.993 | 16.84 | 17.305 | 1,141,005.488 | 21,631,088.677 |
| 8/1/20 | 18.245 | 19.836 | 18.053 | 19.825 | 1,618,569.994 | 24,780,953.979 |
| 7/31/20 | 14.726 | 22.403 | 12.59 | 18.245 | 2,445,977.421 | 22,805,912.753 |
| 7/30/20 | 13.464 | 14.759 | 13.176 | 14.738 | 831,438.043 | 18,422,871.392 |
| 7/29/20 | 13.25 | 13.64 | 13.202 | 13.46 | 635,581.066 | 16,824,942.934 |
| 7/28/20 | 13.215 | 13.398 | 13.027 | 13.233 | 771,840.583 | 16,541,240.438 |
| 7/27/20 | 13.119 | 13.604 | 12.862 | 13.215 | 998,969.731 | 16,518,442.864 |
| 7/26/20 | 12.914 | 13.579 | 12.784 | 13.129 | 796,032.86 | 16,411,312.762 |
| 7/25/20 | 12.455 | 13.008 | 12.343 | 12.925 | 755,777.272 | 16,156,278.382 |
| 7/24/20 | 11.918 | 12.534 | 11.716 | 12.448 | 860,836.411 | 15,560,472.361 |
| 7/23/20 | 12.702 | 12.733 | 11.556 | 11.921 | 751,765.353 | 14,900,976.769 |
| 7/22/20 | 12.686 | 12.746 | 12.4 | 12.692 | 820,520.845 | 15,864,678.486 |
| 7/21/20 | 12.655 | 12.854 | 12.476 | 12.688 | 764,906.787 | 15,859,593.436 |
| 7/20/20 | 12.822 | 13.35 | 12.456 | 12.655 | 965,323.193 | 15,819,127.337 |
| 7/19/20 | 10.146 | 13.055 | 10.138 | 12.815 | 1,012,630.715 | 16,018,149.797 |
| 7/18/20 | 10.268 | 10.334 | 9.658 | 10.15 | 619,278.27 | 12,687,303.066 |
| 7/17/20 | 10.42 | 10.473 | 10.126 | 10.26 | 639,503.775 | 12,824,887.955 |
| 7/16/20 | 10.897 | 11.291 | 10.251 | 10.422 | 378,001.327 | 13,027,515.055 |
| 7/15/20 | 12.535 | 12.614 | 10.786 | 10.899 | 599,365.36 | 13,624,317.865 |
| 7/14/20 | 12.692 | 12.707 | 12.028 | 12.534 | 743,512.881 | 15,668,066.282 |
| 7/13/20 | 13.011 | 13.102 | 12.609 | 12.705 | 199,507.638 | 15,880,706.544 |
| 7/12/20 | 12.875 | 13.328 | 12.821 | 13.011 | 166,271.58 | 16,263,587.225 |
| 7/11/20 | 13.056 | 13.147 | 12.767 | 12.885 | 96,803.903 | 16,106,737.855 |
| 7/10/20 | 12.934 | 13.412 | 12.619 | 13.048 | 97,812.714 | 16,309,931.85 |
| 7/9/20 | 13.496 | 13.496 | 12.657 | 12.967 | 253,784.303 | 16,208,639.49 |
| 7/8/20 | 13.428 | 13.767 | 13.156 | 13.496 | 330,282.381 | 16,870,305.905 |
| 7/7/20 | 13.859 | 13.865 | 13.197 | 13.429 | 301,073.408 | 16,785,767.443 |
| 7/6/20 | 13.22 | 13.896 | 13.17 | 13.896 | 216,430.33 | 17,369,928.707 |
| 7/5/20 | 13.879 | 13.933 | 13.188 | 13.22 | 157,464.096 | 16,524,633.029 |
| 7/4/20 | 13.854 | 13.959 | 13.612 | 13.889 | 221,367.678 | 17,361,197.937 |
| 7/3/20 | 13.772 | 13.997 | 13.604 | 13.785 | 194,378.804 | 17,230,804.95 |
| 7/2/20 | 13.942 | 14.179 | 13.156 | 13.773 | 315,922.663 | 17,216,400.708 |
| 7/1/20 | 14.269 | 14.366 | 13.865 | 13.953 | 300,340.979 | 17,441,226.873 |
| 6/30/20 | 13.77 | 14.298 | 13.77 | 14.27 | 290,066.718 | 17,837,540.562 |
| 6/29/20 | 13.636 | 13.851 | 13.384 | 13.78 | 190,435.703 | 17,224,412.09 |
| 6/28/20 | 12.557 | 13.851 | 12.207 | 13.636 | 399,106.205 | 17,045,401.112 |
| 6/27/20 | 13.483 | 18.537 | 12.473 | 12.557 | 1,055,961.428 | 15,696,355.909 |
| 6/26/20 | 12.952 | 13.948 | 12.861 | 13.484 | 281,694.96 | 16,854,383.506 |
| 6/25/20 | 13.314 | 13.337 | 12.309 | 12.953 | 367,854.59 | 16,191,617.708 |
