Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.3965 USDT |
54,447.6143 |
0.3996 USDT |
0.3786 USDT |
0.4044 USDT |
0.3793 USDT |
| 2024-05-06 |
0.4058 USDT |
99,899.7354 |
0.4128 USDT |
0.3960 USDT |
0.4199 USDT |
0.3999 USDT |
| 2024-05-05 |
0.4169 USDT |
51,519.5113 |
0.3966 USDT |
0.3898 USDT |
0.4248 USDT |
0.4101 USDT |
| 2024-05-04 |
0.4013 USDT |
38,105.2222 |
0.4023 USDT |
0.3967 USDT |
0.4059 USDT |
0.3993 USDT |
| 2024-05-03 |
0.3854 USDT |
62,843.2981 |
0.3857 USDT |
0.3756 USDT |
0.4008 USDT |
0.3989 USDT |
| 2024-05-02 |
0.3770 USDT |
14,189.7540 |
0.3738 USDT |
0.3639 USDT |
0.3878 USDT |
0.3864 USDT |
| 2024-05-01 |
0.3629 USDT |
105,972.2426 |
0.3655 USDT |
0.3426 USDT |
0.3822 USDT |
0.3742 USDT |
| 2024-04-30 |
0.3719 USDT |
174,290.0856 |
0.4026 USDT |
0.3519 USDT |
0.4100 USDT |
0.3567 USDT |
| 2024-04-29 |
0.3982 USDT |
14,918.6563 |
0.4064 USDT |
0.3867 USDT |
0.4102 USDT |
0.3968 USDT |
| 2024-04-28 |
0.4203 USDT |
97,330.5372 |
0.3984 USDT |
0.3984 USDT |
0.4240 USDT |
0.4060 USDT |
| 2024-04-27 |
0.3881 USDT |
52,151.7641 |
0.3909 USDT |
0.3711 USDT |
0.4001 USDT |
0.3937 USDT |
| 2024-04-26 |
0.3927 USDT |
53,892.3436 |
0.4055 USDT |
0.3864 USDT |
0.4064 USDT |
0.3909 USDT |
| 2024-04-25 |
0.4070 USDT |
47,990.6866 |
0.4150 USDT |
0.3966 USDT |
0.4172 USDT |
0.4092 USDT |
| 2024-04-24 |
0.4405 USDT |
81,418.9507 |
0.4501 USDT |
0.4136 USDT |
0.4625 USDT |
0.4247 USDT |
| 2024-04-23 |
0.4544 USDT |
126,902.4011 |
0.4527 USDT |
0.4462 USDT |
0.4615 USDT |
0.4518 USDT |
| 2024-04-22 |
0.4495 USDT |
187,991.5377 |
0.4269 USDT |
0.4215 USDT |
0.4641 USDT |
0.4529 USDT |
| 2024-04-21 |
0.4228 USDT |
51,286.7726 |
0.4210 USDT |
0.4113 USDT |
0.4379 USDT |
0.4210 USDT |
| 2024-04-20 |
0.3958 USDT |
103,027.6944 |
0.3774 USDT |
0.3701 USDT |
0.4307 USDT |
0.4221 USDT |
| 2024-04-19 |
0.3763 USDT |
91,676.8598 |
0.3751 USDT |
0.3418 USDT |
0.3865 USDT |
0.3745 USDT |
| 2024-04-18 |
0.3764 USDT |
99,376.7164 |
0.3774 USDT |
0.3591 USDT |
0.3907 USDT |
0.3750 USDT |