Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.3538 USDT |
615,179.8390 |
0.3699 USDT |
0.3300 USDT |
0.3709 USDT |
0.3393 USDT |
| 2023-12-08 |
0.3647 USDT |
802,728.4499 |
0.3656 USDT |
0.3510 USDT |
0.3751 USDT |
0.3645 USDT |
| 2023-12-07 |
0.3599 USDT |
833,831.3984 |
0.3414 USDT |
0.3323 USDT |
0.3846 USDT |
0.3735 USDT |
| 2023-12-06 |
0.3542 USDT |
1,201,010.7803 |
0.3646 USDT |
0.3366 USDT |
0.3813 USDT |
0.3411 USDT |
| 2023-12-05 |
0.3551 USDT |
2,310,885.2655 |
0.3618 USDT |
0.3400 USDT |
0.4000 USDT |
0.3667 USDT |
| 2023-12-04 |
0.3257 USDT |
1,433,321.8588 |
0.3180 USDT |
0.2804 USDT |
0.3515 USDT |
0.3235 USDT |
| 2023-12-03 |
0.3122 USDT |
1,268,346.3833 |
0.3134 USDT |
0.3050 USDT |
0.3209 USDT |
0.3129 USDT |
| 2023-12-02 |
0.3064 USDT |
1,274,796.2958 |
0.2910 USDT |
0.2872 USDT |
0.3400 USDT |
0.3123 USDT |
| 2023-12-01 |
0.2901 USDT |
229,461.0096 |
0.2827 USDT |
0.2815 USDT |
0.2943 USDT |
0.2902 USDT |
| 2023-11-30 |
0.2875 USDT |
507,314.0456 |
0.2841 USDT |
0.2820 USDT |
0.2992 USDT |
0.2827 USDT |
| 2023-11-29 |
0.2894 USDT |
359,304.2708 |
0.3004 USDT |
0.2790 USDT |
0.3004 USDT |
0.2851 USDT |
| 2023-11-28 |
0.2932 USDT |
221,654.0807 |
0.2897 USDT |
0.2759 USDT |
0.3013 USDT |
0.2999 USDT |
| 2023-11-27 |
0.2899 USDT |
346,180.5898 |
0.3011 USDT |
0.2814 USDT |
0.3062 USDT |
0.2856 USDT |
| 2023-11-26 |
0.3032 USDT |
191,223.8534 |
0.3150 USDT |
0.2911 USDT |
0.3206 USDT |
0.2966 USDT |
| 2023-11-25 |
0.3259 USDT |
439,271.6530 |
0.3230 USDT |
0.3078 USDT |
0.3385 USDT |
0.3123 USDT |
| 2023-11-24 |
0.3124 USDT |
765,461.1957 |
0.2931 USDT |
0.2908 USDT |
0.3338 USDT |
0.3209 USDT |
| 2023-11-23 |
0.2856 USDT |
523,643.4604 |
0.2781 USDT |
0.2776 USDT |
0.2948 USDT |
0.2939 USDT |
| 2023-11-22 |
0.2620 USDT |
264,269.3899 |
0.2494 USDT |
0.2491 USDT |
0.2776 USDT |
0.2775 USDT |
| 2023-11-21 |
0.2741 USDT |
749,177.9064 |
0.2730 USDT |
0.2582 USDT |
0.2877 USDT |
0.2629 USDT |
| 2023-11-20 |
0.2806 USDT |
436,503.3058 |
0.2786 USDT |
0.2729 USDT |
0.2858 USDT |
0.2792 USDT |