Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.5938 USDT |
772,735.3295 |
0.6097 USDT |
0.5688 USDT |
0.6272 USDT |
0.5740 USDT |
| 2024-01-27 |
0.6184 USDT |
824,214.7031 |
0.6564 USDT |
0.6016 USDT |
0.6582 USDT |
0.6127 USDT |
| 2024-01-26 |
0.6075 USDT |
1,425,584.2476 |
0.5309 USDT |
0.5245 USDT |
0.6493 USDT |
0.6428 USDT |
| 2024-01-25 |
0.5386 USDT |
671,604.2668 |
0.5758 USDT |
0.5159 USDT |
0.5758 USDT |
0.5316 USDT |
| 2024-01-24 |
0.5564 USDT |
1,269,760.2636 |
0.5417 USDT |
0.5200 USDT |
0.5939 USDT |
0.5532 USDT |
| 2024-01-23 |
0.5516 USDT |
2,720,243.6495 |
0.5547 USDT |
0.5036 USDT |
0.6045 USDT |
0.5302 USDT |
| 2024-01-22 |
0.5306 USDT |
2,758,548.2376 |
0.5090 USDT |
0.4847 USDT |
0.5634 USDT |
0.5521 USDT |
| 2024-01-21 |
0.5394 USDT |
1,085,256.9033 |
0.5185 USDT |
0.5122 USDT |
0.5687 USDT |
0.5187 USDT |
| 2024-01-20 |
0.5188 USDT |
878,064.4757 |
0.5465 USDT |
0.5014 USDT |
0.5506 USDT |
0.5196 USDT |
| 2024-01-19 |
0.5351 USDT |
2,323,530.6798 |
0.5785 USDT |
0.5073 USDT |
0.5785 USDT |
0.5339 USDT |
| 2024-01-18 |
0.6206 USDT |
1,709,506.3955 |
0.6766 USDT |
0.5741 USDT |
0.6837 USDT |
0.5861 USDT |
| 2024-01-17 |
0.6681 USDT |
3,797,378.3910 |
0.6603 USDT |
0.6267 USDT |
0.7031 USDT |
0.6731 USDT |
| 2024-01-16 |
0.6034 USDT |
3,312,686.6808 |
0.5038 USDT |
0.5028 USDT |
0.6657 USDT |
0.6636 USDT |
| 2024-01-15 |
0.4841 USDT |
1,107,960.7516 |
0.4504 USDT |
0.4497 USDT |
0.5148 USDT |
0.5019 USDT |
| 2024-01-14 |
0.4675 USDT |
967,186.2557 |
0.4717 USDT |
0.4528 USDT |
0.4921 USDT |
0.4547 USDT |
| 2024-01-13 |
0.4811 USDT |
766,669.0522 |
0.4921 USDT |
0.4659 USDT |
0.5089 USDT |
0.4733 USDT |
| 2024-01-12 |
0.4994 USDT |
1,495,652.2248 |
0.4993 USDT |
0.4600 USDT |
0.5387 USDT |
0.4935 USDT |
| 2024-01-11 |
0.4888 USDT |
1,278,729.4346 |
0.4832 USDT |
0.4676 USDT |
0.5191 USDT |
0.5015 USDT |
| 2024-01-10 |
0.4236 USDT |
888,102.1138 |
0.4129 USDT |
0.4020 USDT |
0.4451 USDT |
0.4310 USDT |
| 2024-01-09 |
0.4265 USDT |
922,477.3291 |
0.4356 USDT |
0.3921 USDT |
0.4646 USDT |
0.4029 USDT |
| 2024-01-08 |
0.4150 USDT |
1,590,717.0023 |
0.4344 USDT |
0.3874 USDT |
0.4405 USDT |
0.4352 USDT |
| 2024-01-07 |
0.4584 USDT |
1,163,462.6307 |
0.4565 USDT |
0.4420 USDT |
0.4728 USDT |
0.4483 USDT |
| 2024-01-06 |
0.4738 USDT |
1,164,919.0875 |
0.4903 USDT |
0.4453 USDT |
0.5158 USDT |
0.4693 USDT |
| 2024-01-05 |
0.5315 USDT |
1,759,259.9208 |
0.5275 USDT |
0.4608 USDT |
0.5770 USDT |
0.5187 USDT |
| 2024-01-04 |
0.5315 USDT |
2,828,862.5625 |
0.4942 USDT |
0.4718 USDT |
0.5699 USDT |
0.5401 USDT |
| 2024-01-03 |
0.4809 USDT |
3,482,094.5741 |
0.5021 USDT |
0.3910 USDT |
0.5494 USDT |
0.5180 USDT |
| 2024-01-02 |
0.4536 USDT |
1,399,873.9394 |
0.4096 USDT |
0.4069 USDT |
0.4879 USDT |
0.4865 USDT |
| 2024-01-01 |
0.3955 USDT |
335,529.1154 |
0.3870 USDT |
0.3709 USDT |
0.4141 USDT |
0.4125 USDT |
| 2023-12-31 |
0.3949 USDT |
402,178.3300 |
0.3920 USDT |
0.3824 USDT |
0.4058 USDT |
0.3937 USDT |
| 2023-12-30 |
0.3986 USDT |
322,054.3992 |
0.3904 USDT |
0.3785 USDT |
0.4133 USDT |
0.4011 USDT |
| 2023-12-29 |
0.3935 USDT |
684,672.6852 |
0.3920 USDT |
0.3738 USDT |
0.4097 USDT |
0.3848 USDT |
| 2023-12-28 |
0.3950 USDT |
568,470.7262 |
0.4059 USDT |
0.3828 USDT |
0.4128 USDT |
0.3941 USDT |
| 2023-12-27 |
0.4097 USDT |
555,497.4773 |
0.4304 USDT |
0.3980 USDT |
0.4308 USDT |
0.4086 USDT |
| 2023-12-26 |
0.4018 USDT |
1,481,906.5697 |
0.3810 USDT |
0.3677 USDT |
0.4353 USDT |
0.4305 USDT |
| 2023-12-25 |
0.3761 USDT |
592,883.3417 |
0.3640 USDT |
0.3400 USDT |
0.3877 USDT |
0.3796 USDT |
| 2023-12-24 |
0.3777 USDT |
586,807.2947 |
0.3854 USDT |
0.3678 USDT |
0.3887 USDT |
0.3683 USDT |
| 2023-12-23 |
0.3800 USDT |
284,541.7110 |
0.3794 USDT |
0.3710 USDT |
0.3929 USDT |
0.3834 USDT |
| 2023-12-22 |
0.3890 USDT |
918,328.0471 |
0.3850 USDT |
0.3656 USDT |
0.4420 USDT |
0.3714 USDT |
| 2023-12-21 |
0.3912 USDT |
942,037.7083 |
0.4097 USDT |
0.3711 USDT |
0.4144 USDT |
0.3873 USDT |
| 2023-12-20 |
0.4076 USDT |
1,245,282.2669 |
0.3823 USDT |
0.3815 USDT |
0.4499 USDT |
0.4177 USDT |
| 2023-12-19 |
0.4019 USDT |
2,221,150.2227 |
0.3527 USDT |
0.3492 USDT |
0.4391 USDT |
0.3913 USDT |
| 2023-12-18 |
0.3531 USDT |
1,014,419.4379 |
0.3791 USDT |
0.3294 USDT |
0.3862 USDT |
0.3478 USDT |
| 2023-12-17 |
0.3977 USDT |
1,932,566.4450 |
0.3635 USDT |
0.3542 USDT |
0.4380 USDT |
0.3956 USDT |
| 2023-12-16 |
0.3423 USDT |
1,176,315.2782 |
0.3076 USDT |
0.3030 USDT |
0.3779 USDT |
0.3613 USDT |
| 2023-12-15 |
0.3269 USDT |
461,408.1751 |
0.3378 USDT |
0.3172 USDT |
0.3466 USDT |
0.3218 USDT |
| 2023-12-14 |
0.3209 USDT |
572,963.0019 |
0.3164 USDT |
0.2948 USDT |
0.3395 USDT |
0.3362 USDT |
| 2023-12-13 |
0.3034 USDT |
491,439.8827 |
0.3104 USDT |
0.2870 USDT |
0.3176 USDT |
0.3135 USDT |
| 2023-12-12 |
0.3067 USDT |
918,556.0173 |
0.3112 USDT |
0.2969 USDT |
0.3189 USDT |
0.3107 USDT |
| 2023-12-11 |
0.3153 USDT |
850,825.4903 |
0.3449 USDT |
0.2858 USDT |
0.3463 USDT |
0.3064 USDT |
| 2023-12-10 |
0.3402 USDT |
365,715.8636 |
0.3413 USDT |
0.3301 USDT |
0.3510 USDT |
0.3456 USDT |