Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
2.0687 USDT |
222,016.6808 |
2.1740 USDT |
1.9208 USDT |
2.2200 USDT |
2.0328 USDT |
| 2024-11-25 |
2.0827 USDT |
949,500.6751 |
2.1367 USDT |
1.8553 USDT |
2.3379 USDT |
2.2043 USDT |
| 2024-11-24 |
1.6148 USDT |
336,424.9321 |
1.5463 USDT |
1.4511 USDT |
1.7550 USDT |
1.6750 USDT |
| 2024-11-23 |
1.4570 USDT |
298,693.9589 |
1.3539 USDT |
1.3192 USDT |
1.6000 USDT |
1.5473 USDT |
| 2024-11-22 |
1.3125 USDT |
112,002.8246 |
1.3424 USDT |
1.2437 USDT |
1.3860 USDT |
1.2762 USDT |
| 2024-11-21 |
1.2593 USDT |
143,305.0048 |
1.1947 USDT |
1.1532 USDT |
1.3565 USDT |
1.3474 USDT |
| 2024-11-20 |
1.2667 USDT |
154,463.1948 |
1.3363 USDT |
1.1800 USDT |
1.3364 USDT |
1.1986 USDT |
| 2024-11-19 |
1.3840 USDT |
122,594.6569 |
1.4376 USDT |
1.3499 USDT |
1.4398 USDT |
1.3699 USDT |
| 2024-11-18 |
1.3485 USDT |
226,083.6439 |
1.3222 USDT |
1.3030 USDT |
1.4391 USDT |
1.4046 USDT |
| 2024-11-17 |
1.4054 USDT |
150,302.5587 |
1.4200 USDT |
1.3150 USDT |
1.4665 USDT |
1.3501 USDT |
| 2024-11-16 |
1.3504 USDT |
191,405.8946 |
1.3388 USDT |
1.2881 USDT |
1.4257 USDT |
1.4247 USDT |
| 2024-11-15 |
1.2729 USDT |
197,376.9367 |
1.2903 USDT |
1.2181 USDT |
1.3340 USDT |
1.2638 USDT |
| 2024-11-14 |
1.3587 USDT |
217,044.3366 |
1.3581 USDT |
1.2800 USDT |
1.4685 USDT |
1.3223 USDT |
| 2024-11-13 |
1.3718 USDT |
110,645.1087 |
1.5000 USDT |
1.2810 USDT |
1.5149 USDT |
1.4247 USDT |
| 2024-11-12 |
1.5145 USDT |
227,431.2890 |
1.6641 USDT |
1.3861 USDT |
1.6641 USDT |
1.3982 USDT |
| 2024-11-11 |
1.6029 USDT |
196,131.6881 |
1.5496 USDT |
1.5195 USDT |
1.7107 USDT |
1.6371 USDT |
| 2024-11-10 |
1.5275 USDT |
144,818.4231 |
1.4938 USDT |
1.4514 USDT |
1.6133 USDT |
1.5500 USDT |
| 2024-11-09 |
1.4502 USDT |
147,851.8294 |
1.3972 USDT |
1.3711 USDT |
1.5123 USDT |
1.4741 USDT |
| 2024-11-08 |
1.4091 USDT |
137,436.9418 |
1.4369 USDT |
1.3414 USDT |
1.5612 USDT |
1.3841 USDT |
| 2024-11-07 |
1.4225 USDT |
143,296.4607 |
1.3894 USDT |
1.2994 USDT |
1.4735 USDT |
1.4103 USDT |
| 2024-11-06 |
1.3197 USDT |
105,243.9955 |
1.1980 USDT |
1.1980 USDT |
1.3694 USDT |
1.3406 USDT |
| 2024-11-05 |
1.1826 USDT |
77,645.3519 |
1.1201 USDT |
1.1201 USDT |
1.2360 USDT |
1.1906 USDT |
| 2024-11-04 |
1.1544 USDT |
62,624.1975 |
1.1499 USDT |
1.1226 USDT |
1.1881 USDT |
1.1479 USDT |
| 2024-11-03 |
1.1218 USDT |
138,230.1451 |
1.1944 USDT |
1.0635 USDT |
1.1944 USDT |
1.1547 USDT |
| 2024-11-02 |
1.2065 USDT |
41,997.8235 |
1.2334 USDT |
1.1725 USDT |
1.2567 USDT |
1.1907 USDT |
| 2024-11-01 |
1.2543 USDT |
106,798.0631 |
1.2784 USDT |
1.2121 USDT |
1.2994 USDT |
1.2204 USDT |
| 2024-10-31 |
1.2973 USDT |
67,774.6120 |
1.3608 USDT |
1.2500 USDT |
1.3622 USDT |
1.2785 USDT |
| 2024-10-30 |
1.3876 USDT |
59,993.4267 |
1.4110 USDT |
1.3517 USDT |
1.4297 USDT |
1.3687 USDT |
| 2024-10-29 |
1.3954 USDT |
95,270.8390 |
1.3261 USDT |
1.3121 USDT |
1.4688 USDT |
1.4130 USDT |
| 2024-10-28 |
1.2612 USDT |
122,182.5184 |
1.3189 USDT |
1.2087 USDT |
1.3307 USDT |
1.3307 USDT |
| 2024-10-27 |
1.2880 USDT |
159,756.2851 |
1.2890 USDT |
1.2546 USDT |
1.3406 USDT |
1.3274 USDT |
| 2024-10-26 |
1.2770 USDT |
342,270.5599 |
1.2372 USDT |
1.2081 USDT |
1.3104 USDT |
1.2878 USDT |
| 2024-10-25 |
1.3947 USDT |
135,608.3785 |
1.4663 USDT |
1.3319 USDT |
1.4909 USDT |
1.3319 USDT |
| 2024-10-24 |
1.4745 USDT |
146,354.7697 |
1.5715 USDT |
1.4321 USDT |
1.5890 USDT |
1.4675 USDT |
| 2024-10-23 |
1.5706 USDT |
194,177.0126 |
1.6401 USDT |
1.4726 USDT |
1.7000 USDT |
1.5402 USDT |
| 2024-10-22 |
1.5107 USDT |
219,211.4356 |
1.4832 USDT |
1.3862 USDT |
1.6620 USDT |
1.6014 USDT |
| 2024-10-21 |
1.5160 USDT |
86,970.7283 |
1.5717 USDT |
1.4771 USDT |
1.5920 USDT |
1.4971 USDT |
| 2024-10-20 |
1.5551 USDT |
139,643.9588 |
1.5120 USDT |
1.4663 USDT |
1.5944 USDT |
1.5615 USDT |
| 2024-10-19 |
1.5101 USDT |
94,405.7454 |
1.4587 USDT |
1.4587 USDT |
1.5694 USDT |
1.4864 USDT |
| 2024-10-18 |
1.3973 USDT |
111,203.1600 |
1.3368 USDT |
1.3334 USDT |
1.4901 USDT |
1.4763 USDT |
| 2024-10-17 |
1.3493 USDT |
109,480.9386 |
1.3527 USDT |
1.3016 USDT |
1.4000 USDT |
1.3587 USDT |
| 2024-10-16 |
1.4050 USDT |
173,990.1796 |
1.5143 USDT |
1.3200 USDT |
1.5283 USDT |
1.3912 USDT |
| 2024-10-15 |
1.6416 USDT |
177,149.5985 |
1.6517 USDT |
1.5284 USDT |
1.7020 USDT |
1.5607 USDT |
| 2024-10-14 |
1.5793 USDT |
242,816.3573 |
1.4048 USDT |
1.3806 USDT |
1.6656 USDT |
1.6289 USDT |
| 2024-10-13 |
1.3232 USDT |
67,617.4034 |
1.3785 USDT |
1.2746 USDT |
1.4025 USDT |
1.3878 USDT |
| 2024-10-12 |
1.3601 USDT |
86,300.9780 |
1.3274 USDT |
1.3120 USDT |
1.4606 USDT |
1.3817 USDT |
| 2024-10-11 |
1.2838 USDT |
94,053.8632 |
1.2111 USDT |
1.2111 USDT |
1.3586 USDT |
1.3586 USDT |
| 2024-10-10 |
1.1789 USDT |
160,334.2274 |
1.1728 USDT |
1.1300 USDT |
1.2728 USDT |
1.2031 USDT |
| 2024-10-09 |
1.2293 USDT |
167,525.1019 |
1.2713 USDT |
1.2000 USDT |
1.3199 USDT |
1.2013 USDT |
| 2024-10-08 |
1.2752 USDT |
83,487.6790 |
1.3185 USDT |
1.2327 USDT |
1.3382 USDT |
1.2720 USDT |