- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 6/24/20 | 13.859 | 14.707 | 12.903 | 13.24 | 526,941.173 | 16,550,125.122 |
| 6/23/20 | 12.31 | 15.026 | 12.214 | 13.879 | 922,830.644 | 17,348,624.642 |
| 6/22/20 | 11.474 | 12.994 | 10.551 | 12.304 | 652,190.125 | 15,380,454.762 |
| 6/21/20 | 14.068 | 14.273 | 9.626 | 11.501 | 1,286,884.424 | 14,375,848.026 |
| 6/20/20 | 14.796 | 15.764 | 13.329 | 14.067 | 427,678.488 | 17,584,147.487 |
| 6/19/20 | 11.835 | 20.262 | 11.484 | 14.796 | 3,112,038.312 | 18,494,833.508 |
| 6/18/20 | 6.529 | 12.496 | 6.478 | 11.834 | 3,720,073.23 | 14,792,306.872 |
| 6/17/20 | 6.607 | 6.668 | 6.209 | 6.528 | 144,957.361 | 8,159,931.915 |
| 6/16/20 | 6.406 | 6.746 | 6.273 | 6.604 | 186,270.076 | 8,255,188.457 |
| 6/15/20 | 6.461 | 6.835 | 6.042 | 6.408 | 329,973.299 | 8,010,456.807 |
| 6/14/20 | 6.259 | 7.189 | 5.787 | 6.546 | 679,866.618 | 8,182,884.396 |
| 6/13/20 | 5.486 | 6.515 | 5.486 | 6.249 | 590,002.765 | 7,811,449.194 |
| 6/12/20 | 4.625 | 5.513 | 4.602 | 5.487 | 351,285.064 | 6,858,218.603 |
| 6/11/20 | 4.675 | 5.349 | 4.586 | 4.627 | 478,569.121 | 5,784,023.818 |
| 6/10/20 | 4.179 | 4.775 | 4.148 | 4.675 | 200,563.527 | 5,844,145.381 |
| 6/9/20 | 3.988 | 4.201 | 3.954 | 4.188 | 73,917.099 | 5,234,659.977 |
| 6/8/20 | 4.02 | 4.062 | 3.933 | 4.047 | 19,856.11 | 5,058,967.543 |
| 6/7/20 | 4.016 | 4.065 | 3.946 | 4.021 | 26,516.639 | 5,026,097.87 |
| 6/6/20 | 4.061 | 4.146 | 3.985 | 4.016 | 57,255.447 | 5,020,043.273 |
| 6/5/20 | 4.043 | 4.148 | 3.969 | 4.061 | 259,841.139 | 5,076,672.037 |
| 6/4/20 | 4.073 | 4.116 | 4.003 | 4.052 | 68,721.67 | 5,064,706.464 |
| 6/3/20 | 4.056 | 4.137 | 4.016 | 4.073 | 57,458.475 | 5,091,077.765 |
| 6/2/20 | 4.138 | 4.225 | 3.968 | 4.056 | 81,777.296 | 5,070,456.921 |
| 6/1/20 | 4.054 | 4.292 | 3.965 | 4.133 | 316,241.537 | 5,166,639.334 |
| 5/31/20 | 3.963 | 4.393 | 3.94 | 4.055 | 72,820.118 | 5,069,242.057 |
| 5/30/20 | 4.132 | 4.2 | 3.9 | 3.963 | 450,053.495 | 4,954,103.295 |
| 5/29/20 | 4.041 | 4.198 | 4.031 | 4.132 | 62,914.64 | 5,165,008.052 |
| 5/28/20 | 3.97 | 4.166 | 3.843 | 4.038 | 244,251.875 | 5,047,770.297 |
| 5/27/20 | 3.898 | 4.146 | 3.874 | 3.97 | 80,107.298 | 4,962,266.125 |
| 5/26/20 | 3.849 | 4.01 | 3.831 | 3.898 | 132,100.531 | 4,872,000.725 |
| 5/25/20 | 3.923 | 3.992 | 3.839 | 3.85 | 48,195.346 | 4,812,510.579 |
| 5/24/20 | 4.07 | 4.119 | 3.848 | 3.954 | 48,045.789 | 4,942,706.61 |
| 5/23/20 | 4.315 | 4.376 | 4.041 | 4.071 | 47,527.737 | 5,088,561.983 |
| 5/22/20 | 4.386 | 4.452 | 4.182 | 4.314 | 143,791.329 | 5,393,000.463 |
| 5/21/20 | 3.649 | 4.83 | 3.623 | 4.386 | 412,851.502 | 5,482,821.639 |
| 5/20/20 | 3.75 | 3.794 | 3.626 | 3.649 | 48,522.37 | 4,561,514.844 |
| 5/19/20 | 3.463 | 3.762 | 3.41 | 3.749 | 91,823.497 | 4,686,701.581 |
| 5/18/20 | 3.264 | 3.465 | 3.217 | 3.463 | 144,458.655 | 4,328,615.767 |
| 5/17/20 | 3.182 | 3.283 | 3.176 | 3.261 | 21,454.897 | 4,075,809.182 |
