Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2818 USDT |
113,593.3276 |
0.2934 USDT |
0.2715 USDT |
0.2978 USDT |
0.2715 USDT |
| 2024-06-25 |
0.2988 USDT |
75,843.0832 |
0.3037 USDT |
0.2908 USDT |
0.3076 USDT |
0.2935 USDT |
| 2024-06-24 |
0.2986 USDT |
248,526.3130 |
0.2939 USDT |
0.2792 USDT |
0.3123 USDT |
0.3037 USDT |
| 2024-06-23 |
0.2942 USDT |
43,897.7304 |
0.3037 USDT |
0.2852 USDT |
0.3041 USDT |
0.2928 USDT |
| 2024-06-22 |
0.3078 USDT |
23,029.1088 |
0.3135 USDT |
0.3009 USDT |
0.3144 USDT |
0.3009 USDT |
| 2024-06-21 |
0.3226 USDT |
25,658.9718 |
0.3211 USDT |
0.3121 USDT |
0.3305 USDT |
0.3199 USDT |
| 2024-06-20 |
0.3264 USDT |
94,348.4776 |
0.3208 USDT |
0.3157 USDT |
0.3385 USDT |
0.3234 USDT |
| 2024-06-19 |
0.3129 USDT |
115,959.4401 |
0.3084 USDT |
0.3037 USDT |
0.3251 USDT |
0.3239 USDT |
| 2024-06-18 |
0.3063 USDT |
143,031.8166 |
0.3356 USDT |
0.2886 USDT |
0.3378 USDT |
0.3122 USDT |
| 2024-06-17 |
0.3566 USDT |
81,228.9051 |
0.3972 USDT |
0.3319 USDT |
0.3972 USDT |
0.3434 USDT |
| 2024-06-16 |
0.3988 USDT |
33,034.6223 |
0.3761 USDT |
0.3746 USDT |
0.4089 USDT |
0.4014 USDT |
| 2024-06-15 |
0.3820 USDT |
13,239.1292 |
0.3742 USDT |
0.3707 USDT |
0.3912 USDT |
0.3756 USDT |
| 2024-06-14 |
0.3719 USDT |
27,478.7082 |
0.3824 USDT |
0.3573 USDT |
0.3962 USDT |
0.3609 USDT |
| 2024-06-13 |
0.3875 USDT |
32,056.3762 |
0.3968 USDT |
0.3781 USDT |
0.4006 USDT |
0.3868 USDT |
| 2024-06-12 |
0.3992 USDT |
126,877.9540 |
0.3786 USDT |
0.3668 USDT |
0.4155 USDT |
0.3980 USDT |
| 2024-06-11 |
0.3957 USDT |
185,077.7683 |
0.4085 USDT |
0.3700 USDT |
0.4139 USDT |
0.3777 USDT |
| 2024-06-10 |
0.4220 USDT |
62,538.2760 |
0.4374 USDT |
0.4121 USDT |
0.4423 USDT |
0.4185 USDT |
| 2024-06-09 |
0.4272 USDT |
75,831.8674 |
0.4162 USDT |
0.4073 USDT |
0.4494 USDT |
0.4482 USDT |
| 2024-06-08 |
0.4223 USDT |
97,621.1124 |
0.4120 USDT |
0.3980 USDT |
0.4443 USDT |
0.4103 USDT |
| 2024-06-07 |
0.4284 USDT |
181,806.5571 |
0.4721 USDT |
0.3749 USDT |
0.4864 USDT |
0.4088 USDT |
| 2024-06-06 |
0.4747 USDT |
43,153.6105 |
0.4586 USDT |
0.4569 USDT |
0.4938 USDT |
0.4702 USDT |
| 2024-06-05 |
0.4615 USDT |
29,013.3553 |
0.4612 USDT |
0.4523 USDT |
0.4699 USDT |
0.4568 USDT |
| 2024-06-04 |
0.4572 USDT |
228,521.1693 |
0.4361 USDT |
0.4358 USDT |
0.4760 USDT |
0.4615 USDT |
| 2024-06-03 |
0.4434 USDT |
71,652.3662 |
0.4314 USDT |
0.4220 USDT |
0.4534 USDT |
0.4451 USDT |
| 2024-06-02 |
0.4421 USDT |
168,550.9024 |
0.4331 USDT |
0.4303 USDT |
0.4526 USDT |
0.4309 USDT |
| 2024-06-01 |
0.4282 USDT |
4,843.9841 |
0.4292 USDT |
0.4253 USDT |
0.4331 USDT |
0.4279 USDT |
| 2024-05-31 |
0.4315 USDT |
29,020.3293 |
0.4354 USDT |
0.4238 USDT |
0.4430 USDT |
0.4337 USDT |
| 2024-05-30 |
0.4453 USDT |
111,892.9440 |
0.4397 USDT |
0.4197 USDT |
0.4542 USDT |
0.4371 USDT |
| 2024-05-29 |
0.4499 USDT |
60,189.7759 |
0.4436 USDT |
0.4375 USDT |
0.4613 USDT |
0.4420 USDT |
| 2024-05-28 |
0.4455 USDT |
192,195.3741 |
0.4534 USDT |
0.4292 USDT |
0.4565 USDT |
0.4448 USDT |
| 2024-05-27 |
0.4519 USDT |
51,742.9350 |
0.4504 USDT |
0.4375 USDT |
0.4643 USDT |
0.4573 USDT |
| 2024-05-26 |
0.4625 USDT |
51,886.1853 |
0.4713 USDT |
0.4474 USDT |
0.4760 USDT |
0.4552 USDT |
| 2024-05-25 |
0.4808 USDT |
107,246.9579 |
0.4534 USDT |
0.4534 USDT |
0.5033 USDT |
0.4705 USDT |
| 2024-05-24 |
0.4438 USDT |
131,110.1800 |
0.4200 USDT |
0.4200 USDT |
0.4654 USDT |
0.4432 USDT |
| 2024-05-23 |
0.4077 USDT |
97,920.2372 |
0.4058 USDT |
0.3865 USDT |
0.4240 USDT |
0.3897 USDT |
| 2024-05-22 |
0.4042 USDT |
70,837.4860 |
0.4028 USDT |
0.3909 USDT |
0.4223 USDT |
0.4019 USDT |
| 2024-05-21 |
0.4015 USDT |
185,577.0424 |
0.3988 USDT |
0.3920 USDT |
0.4140 USDT |
0.4014 USDT |
| 2024-05-20 |
0.3733 USDT |
111,119.9348 |
0.3480 USDT |
0.3406 USDT |
0.4012 USDT |
0.4008 USDT |
| 2024-05-19 |
0.3558 USDT |
34,594.0553 |
0.3751 USDT |
0.3494 USDT |
0.3787 USDT |
0.3494 USDT |
| 2024-05-18 |
0.3722 USDT |
11,458.7968 |
0.3702 USDT |
0.3639 USDT |
0.3800 USDT |
0.3736 USDT |
| 2024-05-17 |
0.3724 USDT |
17,752.6984 |
0.3681 USDT |
0.3618 USDT |
0.3792 USDT |
0.3714 USDT |
| 2024-05-16 |
0.3648 USDT |
66,480.3941 |
0.3614 USDT |
0.3495 USDT |
0.3725 USDT |
0.3641 USDT |
| 2024-05-15 |
0.3472 USDT |
85,636.1252 |
0.3301 USDT |
0.3257 USDT |
0.3657 USDT |
0.3618 USDT |
| 2024-05-14 |
0.3467 USDT |
78,751.8162 |
0.3582 USDT |
0.3338 USDT |
0.3598 USDT |
0.3367 USDT |
| 2024-05-13 |
0.3487 USDT |
43,008.5049 |
0.3619 USDT |
0.3366 USDT |
0.3667 USDT |
0.3594 USDT |
| 2024-05-12 |
0.3658 USDT |
40,922.7615 |
0.3654 USDT |
0.3571 USDT |
0.3691 USDT |
0.3610 USDT |
| 2024-05-11 |
0.3742 USDT |
10,595.8483 |
0.3697 USDT |
0.3676 USDT |
0.3783 USDT |
0.3697 USDT |
| 2024-05-10 |
0.3737 USDT |
36,890.3216 |
0.3867 USDT |
0.3639 USDT |
0.3932 USDT |
0.3704 USDT |
| 2024-05-09 |
0.3741 USDT |
48,844.9510 |
0.3735 USDT |
0.3639 USDT |
0.3847 USDT |
0.3775 USDT |
| 2024-05-08 |
0.3727 USDT |
93,342.0522 |
0.3794 USDT |
0.3664 USDT |
0.3810 USDT |
0.3764 USDT |