Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.2084 USDT |
54,031.1685 |
0.2015 USDT |
0.2010 USDT |
0.2143 USDT |
0.2127 USDT |
| 2024-07-25 |
0.1994 USDT |
143,045.4769 |
0.2014 USDT |
0.1908 USDT |
0.2086 USDT |
0.2016 USDT |
| 2024-07-24 |
0.2060 USDT |
84,785.2126 |
0.2029 USDT |
0.2010 USDT |
0.2115 USDT |
0.2063 USDT |
| 2024-07-23 |
0.2100 USDT |
84,067.0061 |
0.2169 USDT |
0.2023 USDT |
0.2210 USDT |
0.2058 USDT |
| 2024-07-22 |
0.2254 USDT |
96,373.7468 |
0.2358 USDT |
0.2157 USDT |
0.2362 USDT |
0.2157 USDT |
| 2024-07-21 |
0.2261 USDT |
206,480.2267 |
0.2298 USDT |
0.2163 USDT |
0.2372 USDT |
0.2358 USDT |
| 2024-07-20 |
0.2314 USDT |
140,766.5900 |
0.2309 USDT |
0.2262 USDT |
0.2382 USDT |
0.2307 USDT |
| 2024-07-19 |
0.2208 USDT |
70,405.6348 |
0.2211 USDT |
0.2147 USDT |
0.2331 USDT |
0.2331 USDT |
| 2024-07-18 |
0.2238 USDT |
121,015.7243 |
0.2281 USDT |
0.2141 USDT |
0.2316 USDT |
0.2228 USDT |
| 2024-07-17 |
0.2287 USDT |
100,297.7538 |
0.2281 USDT |
0.2242 USDT |
0.2347 USDT |
0.2267 USDT |
| 2024-07-16 |
0.2209 USDT |
124,709.0092 |
0.2281 USDT |
0.2095 USDT |
0.2298 USDT |
0.2253 USDT |
| 2024-07-15 |
0.2216 USDT |
56,934.4282 |
0.2159 USDT |
0.2157 USDT |
0.2270 USDT |
0.2270 USDT |
| 2024-07-14 |
0.2107 USDT |
45,398.4054 |
0.2099 USDT |
0.2072 USDT |
0.2139 USDT |
0.2139 USDT |
| 2024-07-13 |
0.2088 USDT |
107,503.0414 |
0.2037 USDT |
0.2029 USDT |
0.2136 USDT |
0.2043 USDT |
| 2024-07-12 |
0.1969 USDT |
58,440.0861 |
0.1973 USDT |
0.1943 USDT |
0.2060 USDT |
0.2039 USDT |
| 2024-07-11 |
0.2059 USDT |
235,092.1547 |
0.2037 USDT |
0.1956 USDT |
0.2127 USDT |
0.1956 USDT |
| 2024-07-10 |
0.2056 USDT |
106,203.1307 |
0.2004 USDT |
0.1985 USDT |
0.2091 USDT |
0.2046 USDT |
| 2024-07-09 |
0.2015 USDT |
47,114.5275 |
0.1987 USDT |
0.1965 USDT |
0.2052 USDT |
0.2015 USDT |
| 2024-07-08 |
0.1998 USDT |
142,947.5979 |
0.1917 USDT |
0.1833 USDT |
0.2086 USDT |
0.2001 USDT |
| 2024-07-07 |
0.2024 USDT |
55,485.4579 |
0.2057 USDT |
0.1980 USDT |
0.2097 USDT |
0.1996 USDT |
| 2024-07-06 |
0.1979 USDT |
76,081.8535 |
0.1889 USDT |
0.1889 USDT |
0.2077 USDT |
0.2077 USDT |
| 2024-07-05 |
0.1862 USDT |
228,326.7901 |
0.2016 USDT |
0.1726 USDT |
0.2016 USDT |
0.1875 USDT |
| 2024-07-04 |
0.2212 USDT |
159,730.7530 |
0.2393 USDT |
0.2015 USDT |
0.2410 USDT |
0.2033 USDT |
| 2024-07-03 |
0.2424 USDT |
93,893.7173 |
0.2533 USDT |
0.2344 USDT |
0.2535 USDT |
0.2390 USDT |
| 2024-07-02 |
0.2527 USDT |
80,667.6435 |
0.2570 USDT |
0.2471 USDT |
0.2581 USDT |
0.2522 USDT |
| 2024-07-01 |
0.2611 USDT |
154,739.7487 |
0.2561 USDT |
0.2547 USDT |
0.2665 USDT |
0.2652 USDT |
| 2024-06-30 |
0.2515 USDT |
83,861.8022 |
0.2555 USDT |
0.2451 USDT |
0.2591 USDT |
0.2583 USDT |
| 2024-06-29 |
0.2603 USDT |
86,951.5492 |
0.2645 USDT |
0.2541 USDT |
0.2662 USDT |
0.2541 USDT |
| 2024-06-28 |
0.2709 USDT |
87,712.8451 |
0.2743 USDT |
0.2635 USDT |
0.2790 USDT |
0.2662 USDT |
| 2024-06-27 |
0.2713 USDT |
105,481.8979 |
0.2711 USDT |
0.2648 USDT |
0.2801 USDT |
0.2771 USDT |
| 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 |