Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
1.3605 USDT |
81,938.5925 |
1.3461 USDT |
1.3129 USDT |
1.4072 USDT |
1.3464 USDT |
| 2024-10-06 |
1.3210 USDT |
72,537.5621 |
1.3234 USDT |
1.2800 USDT |
1.3554 USDT |
1.3354 USDT |
| 2024-10-05 |
1.3360 USDT |
88,061.0417 |
1.3374 USDT |
1.2854 USDT |
1.3878 USDT |
1.3276 USDT |
| 2024-10-04 |
1.2748 USDT |
131,784.8052 |
1.2302 USDT |
1.2179 USDT |
1.3484 USDT |
1.3286 USDT |
| 2024-10-03 |
1.2353 USDT |
224,698.7480 |
1.2845 USDT |
1.1864 USDT |
1.3215 USDT |
1.1869 USDT |
| 2024-10-02 |
1.3809 USDT |
129,244.3886 |
1.3054 USDT |
1.2962 USDT |
1.4322 USDT |
1.3514 USDT |
| 2024-10-01 |
1.5375 USDT |
112,569.2556 |
1.5538 USDT |
1.4200 USDT |
1.6571 USDT |
1.4334 USDT |
| 2024-09-30 |
1.6534 USDT |
87,924.5491 |
1.7236 USDT |
1.5578 USDT |
1.7519 USDT |
1.5631 USDT |
| 2024-09-29 |
1.7428 USDT |
103,827.5060 |
1.6717 USDT |
1.6617 USDT |
1.8178 USDT |
1.7170 USDT |
| 2024-09-28 |
1.7324 USDT |
164,855.9354 |
1.8263 USDT |
1.6809 USDT |
1.8769 USDT |
1.6865 USDT |
| 2024-09-27 |
1.7625 USDT |
165,559.0621 |
1.6884 USDT |
1.6858 USDT |
1.8653 USDT |
1.8273 USDT |
| 2024-09-26 |
1.6924 USDT |
96,721.4925 |
1.6579 USDT |
1.6208 USDT |
1.7557 USDT |
1.6890 USDT |
| 2024-09-25 |
1.7610 USDT |
114,180.6057 |
1.7446 USDT |
1.6622 USDT |
1.8400 USDT |
1.6671 USDT |
| 2024-09-24 |
1.6209 USDT |
128,221.0234 |
1.5738 USDT |
1.5176 USDT |
1.7177 USDT |
1.7143 USDT |
| 2024-09-23 |
1.5903 USDT |
113,558.1676 |
1.5887 USDT |
1.5242 USDT |
1.6507 USDT |
1.5597 USDT |
| 2024-09-22 |
1.6498 USDT |
220,374.5773 |
1.6274 USDT |
1.5431 USDT |
1.7672 USDT |
1.5878 USDT |
| 2024-09-21 |
1.4945 USDT |
105,420.6228 |
1.5074 USDT |
1.4452 USDT |
1.5692 USDT |
1.5692 USDT |
| 2024-09-20 |
1.5687 USDT |
145,120.8016 |
1.5424 USDT |
1.4751 USDT |
1.6427 USDT |
1.5028 USDT |
| 2024-09-19 |
1.5712 USDT |
170,698.4002 |
1.5651 USDT |
1.5212 USDT |
1.6452 USDT |
1.5511 USDT |
| 2024-09-18 |
1.4943 USDT |
522,960.4230 |
1.3815 USDT |
1.3732 USDT |
1.6040 USDT |
1.5618 USDT |
| 2024-09-17 |
1.2571 USDT |
192,856.7271 |
1.1772 USDT |
1.1556 USDT |
1.3212 USDT |
1.3149 USDT |
| 2024-09-16 |
1.2269 USDT |
104,700.3135 |
1.2703 USDT |
1.1672 USDT |
1.2880 USDT |
1.1772 USDT |
| 2024-09-15 |
1.3178 USDT |
73,411.7167 |
1.3392 USDT |
1.2678 USDT |
1.3797 USDT |
1.2834 USDT |
| 2024-09-14 |
1.3445 USDT |
63,540.1099 |
1.3739 USDT |
1.3140 USDT |
1.3884 USDT |
1.3332 USDT |
| 2024-09-13 |
1.3397 USDT |
67,717.8377 |
1.3344 USDT |
1.2851 USDT |
1.3861 USDT |
1.3861 USDT |
| 2024-09-12 |
1.2800 USDT |
106,541.0862 |
1.2128 USDT |
1.2112 USDT |
1.3389 USDT |
1.3377 USDT |
| 2024-09-11 |
1.2058 USDT |
80,899.1305 |
1.2686 USDT |
1.1608 USDT |
1.2686 USDT |
1.2195 USDT |
| 2024-09-10 |
1.2663 USDT |
83,166.2280 |
1.2631 USDT |
1.2373 USDT |
1.3095 USDT |
1.2890 USDT |
| 2024-09-09 |
1.2125 USDT |
108,172.3712 |
1.1857 USDT |
1.1624 USDT |
1.2840 USDT |
1.2587 USDT |
| 2024-09-08 |
1.1606 USDT |
105,182.4068 |
1.1539 USDT |
1.1210 USDT |
1.2152 USDT |
1.1780 USDT |
| 2024-09-07 |
1.1711 USDT |
62,800.2193 |
1.0963 USDT |
1.0941 USDT |
1.2083 USDT |
1.1899 USDT |
| 2024-09-06 |
1.2343 USDT |
327,046.8128 |
1.1633 USDT |
1.0908 USDT |
1.3950 USDT |
1.1042 USDT |
| 2024-09-05 |
1.1980 USDT |
51,821.8845 |
1.2396 USDT |
1.1440 USDT |
1.2396 USDT |
1.1511 USDT |
| 2024-09-04 |
1.1914 USDT |
66,685.4723 |
1.1848 USDT |
1.1186 USDT |
1.2651 USDT |
1.2422 USDT |
| 2024-09-03 |
1.2617 USDT |
71,100.9216 |
1.2909 USDT |
1.2070 USDT |
1.3207 USDT |
1.2070 USDT |
| 2024-09-02 |
1.2340 USDT |
136,725.0702 |
1.1744 USDT |
1.1111 USDT |
1.3095 USDT |
1.3000 USDT |
| 2024-09-01 |
1.2285 USDT |
43,696.3741 |
1.2543 USDT |
1.1900 USDT |
1.2550 USDT |
1.2314 USDT |
| 2024-08-31 |
1.2812 USDT |
30,153.8203 |
1.2935 USDT |
1.2528 USDT |
1.3104 USDT |
1.2531 USDT |
| 2024-08-30 |
1.2724 USDT |
71,587.7151 |
1.2844 USDT |
1.2086 USDT |
1.3235 USDT |
1.2923 USDT |
| 2024-08-29 |
1.3352 USDT |
75,302.5705 |
1.3054 USDT |
1.2775 USDT |
1.3821 USDT |
1.3068 USDT |
| 2024-08-28 |
1.3282 USDT |
126,716.3380 |
1.3572 USDT |
1.2547 USDT |
1.3950 USDT |
1.3112 USDT |
| 2024-08-27 |
1.4550 USDT |
129,222.4992 |
1.5601 USDT |
1.3143 USDT |
1.5908 USDT |
1.3572 USDT |
| 2024-08-26 |
1.6325 USDT |
47,870.9726 |
1.7201 USDT |
1.5460 USDT |
1.7405 USDT |
1.5552 USDT |
| 2024-08-25 |
1.7263 USDT |
59,830.8482 |
1.7938 USDT |
1.6640 USDT |
1.8024 USDT |
1.7507 USDT |
| 2024-08-24 |
1.8151 USDT |
111,351.5700 |
1.7363 USDT |
1.7253 USDT |
1.8985 USDT |
1.8367 USDT |
| 2024-08-23 |
1.6138 USDT |
153,628.7069 |
1.4942 USDT |
1.4942 USDT |
1.7500 USDT |
1.7235 USDT |
| 2024-08-22 |
1.4900 USDT |
92,888.5101 |
1.4938 USDT |
1.4464 USDT |
1.5300 USDT |
1.4749 USDT |
| 2024-08-21 |
1.4369 USDT |
98,757.7732 |
1.4350 USDT |
1.3671 USDT |
1.5093 USDT |
1.5093 USDT |
| 2024-08-20 |
1.4395 USDT |
81,562.7199 |
1.4750 USDT |
1.3755 USDT |
1.5200 USDT |
1.4324 USDT |
| 2024-08-19 |
1.4777 USDT |
62,278.0950 |
1.4937 USDT |
1.4080 USDT |
1.5217 USDT |
1.4355 USDT |