Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-18 |
1.5254 USDT |
134,766.9946 |
1.4480 USDT |
1.4424 USDT |
1.5810 USDT |
1.5389 USDT |
| 2024-08-17 |
1.3453 USDT |
67,764.1621 |
1.3190 USDT |
1.2971 USDT |
1.4440 USDT |
1.4292 USDT |
| 2024-08-16 |
1.3480 USDT |
65,475.6084 |
1.3741 USDT |
1.2750 USDT |
1.4120 USDT |
1.3456 USDT |
| 2024-08-15 |
1.4309 USDT |
126,538.2304 |
1.3734 USDT |
1.3276 USDT |
1.5420 USDT |
1.3474 USDT |
| 2024-08-14 |
1.4380 USDT |
42,499.2376 |
1.4775 USDT |
1.3532 USDT |
1.4933 USDT |
1.3652 USDT |
| 2024-08-13 |
1.4782 USDT |
164,668.9335 |
1.4482 USDT |
1.4051 USDT |
1.5484 USDT |
1.4922 USDT |
| 2024-08-12 |
1.4181 USDT |
78,185.1696 |
1.3009 USDT |
1.3000 USDT |
1.5140 USDT |
1.4479 USDT |
| 2024-08-11 |
1.4221 USDT |
78,222.9691 |
1.4884 USDT |
1.3100 USDT |
1.5212 USDT |
1.3219 USDT |
| 2024-08-10 |
1.4839 USDT |
73,317.0102 |
1.4416 USDT |
1.4273 USDT |
1.5300 USDT |
1.5063 USDT |
| 2024-08-09 |
1.5150 USDT |
94,005.6665 |
1.5151 USDT |
1.4280 USDT |
1.6000 USDT |
1.4365 USDT |
| 2024-08-08 |
1.3401 USDT |
91,854.9140 |
1.3143 USDT |
1.2535 USDT |
1.4683 USDT |
1.4683 USDT |
| 2024-08-07 |
1.3596 USDT |
149,857.9315 |
1.3417 USDT |
1.3000 USDT |
1.4368 USDT |
1.3223 USDT |
| 2024-08-06 |
1.3166 USDT |
145,298.8569 |
1.2295 USDT |
1.2295 USDT |
1.3999 USDT |
1.3409 USDT |
| 2024-08-05 |
1.1559 USDT |
292,160.3222 |
1.2461 USDT |
1.0550 USDT |
1.3502 USDT |
1.2224 USDT |
| 2024-08-04 |
1.3320 USDT |
79,636.4724 |
1.4056 USDT |
1.2245 USDT |
1.4315 USDT |
1.2691 USDT |
| 2024-08-03 |
1.4957 USDT |
74,348.0055 |
1.5294 USDT |
1.4094 USDT |
1.5672 USDT |
1.4169 USDT |
| 2024-08-02 |
1.6042 USDT |
92,783.5430 |
1.6556 USDT |
1.5121 USDT |
1.7160 USDT |
1.5284 USDT |
| 2024-08-01 |
1.6901 USDT |
82,153.7230 |
1.7268 USDT |
1.6007 USDT |
1.7478 USDT |
1.6164 USDT |
| 2024-07-31 |
1.7936 USDT |
59,160.3501 |
1.7733 USDT |
1.7362 USDT |
1.8395 USDT |
1.7617 USDT |
| 2024-07-30 |
1.8109 USDT |
65,075.8464 |
1.8162 USDT |
1.7375 USDT |
1.8510 USDT |
1.7656 USDT |
| 2024-07-29 |
1.8775 USDT |
83,702.6845 |
1.8369 USDT |
1.8080 USDT |
1.9499 USDT |
1.8317 USDT |
| 2024-07-28 |
1.8890 USDT |
78,314.1040 |
1.9058 USDT |
1.8640 USDT |
1.9227 USDT |
1.8878 USDT |
| 2024-07-27 |
1.9181 USDT |
128,171.6592 |
1.9590 USDT |
1.7728 USDT |
2.0572 USDT |
1.8796 USDT |
| 2024-07-26 |
1.9478 USDT |
212,890.2361 |
1.9401 USDT |
1.8751 USDT |
2.0016 USDT |
1.9299 USDT |
| 2024-07-25 |
1.9857 USDT |
317,410.1292 |
2.0927 USDT |
1.8980 USDT |
2.1060 USDT |
1.9621 USDT |
| 2024-07-24 |
2.1875 USDT |
167,176.6669 |
2.2522 USDT |
2.0978 USDT |
2.4921 USDT |
2.1329 USDT |
| 2024-07-23 |
2.3616 USDT |
90,728.4344 |
2.4374 USDT |
2.2305 USDT |
2.5176 USDT |
2.2761 USDT |
| 2024-07-22 |
2.5332 USDT |
111,219.7538 |
2.5718 USDT |
2.4350 USDT |
2.6162 USDT |
2.4501 USDT |
| 2024-07-21 |
2.5660 USDT |
104,706.8568 |
2.7086 USDT |
2.4351 USDT |
2.7449 USDT |
2.5770 USDT |
| 2024-07-20 |
2.6588 USDT |
111,451.9226 |
2.6644 USDT |
2.5467 USDT |
2.7728 USDT |
2.6410 USDT |
| 2024-07-19 |
2.6532 USDT |
128,099.5811 |
2.7802 USDT |
2.5146 USDT |
2.7913 USDT |
2.6010 USDT |
| 2024-07-18 |
2.7298 USDT |
381,656.4728 |
2.5756 USDT |
2.5714 USDT |
2.8963 USDT |
2.7748 USDT |
| 2024-07-17 |
2.6738 USDT |
170,783.6164 |
2.6879 USDT |
2.5828 USDT |
2.7930 USDT |
2.6453 USDT |
| 2024-07-16 |
2.5806 USDT |
572,206.6467 |
2.3529 USDT |
2.3529 USDT |
2.8800 USDT |
2.6649 USDT |
| 2024-07-15 |
1.8972 USDT |
510,836.2206 |
1.8012 USDT |
1.7677 USDT |
2.3180 USDT |
2.2961 USDT |
| 2024-07-14 |
1.7809 USDT |
138,439.9552 |
1.7744 USDT |
1.7028 USDT |
1.8228 USDT |
1.7919 USDT |
| 2024-07-13 |
1.8585 USDT |
239,114.6488 |
1.7828 USDT |
1.7500 USDT |
1.9699 USDT |
1.7500 USDT |
| 2024-07-12 |
1.7194 USDT |
134,085.1335 |
1.6386 USDT |
1.6234 USDT |
1.7687 USDT |
1.7309 USDT |
| 2024-07-11 |
1.7889 USDT |
311,874.8128 |
1.7872 USDT |
1.6457 USDT |
1.9819 USDT |
1.6526 USDT |
| 2024-07-10 |
1.6563 USDT |
181,856.5480 |
1.4844 USDT |
1.4764 USDT |
1.7772 USDT |
1.7362 USDT |
| 2024-07-09 |
1.4453 USDT |
85,472.4540 |
1.4149 USDT |
1.4000 USDT |
1.5159 USDT |
1.4759 USDT |
| 2024-07-08 |
1.3709 USDT |
132,955.7874 |
1.3481 USDT |
1.2731 USDT |
1.4587 USDT |
1.3950 USDT |
| 2024-07-07 |
1.4331 USDT |
214,616.2012 |
1.3972 USDT |
1.3671 USDT |
1.5150 USDT |
1.4349 USDT |
| 2024-07-06 |
1.2966 USDT |
413,771.7843 |
1.0965 USDT |
1.0722 USDT |
1.4620 USDT |
1.3757 USDT |
| 2024-07-05 |
1.1628 USDT |
310,488.7344 |
1.3475 USDT |
1.0939 USDT |
1.3475 USDT |
1.1015 USDT |
| 2024-07-04 |
1.4949 USDT |
119,361.7107 |
1.6332 USDT |
1.4114 USDT |
1.6449 USDT |
1.4200 USDT |
| 2024-07-03 |
1.6772 USDT |
53,602.7912 |
1.7532 USDT |
1.6070 USDT |
1.7616 USDT |
1.6314 USDT |
| 2024-07-02 |
1.7700 USDT |
37,009.5631 |
1.7654 USDT |
1.7360 USDT |
1.8370 USDT |
1.7600 USDT |
| 2024-07-01 |
1.8085 USDT |
56,455.4737 |
1.7962 USDT |
1.7640 USDT |
1.8489 USDT |
1.8110 USDT |
| 2024-06-30 |
1.7452 USDT |
55,865.7025 |
1.6832 USDT |
1.6403 USDT |
1.8127 USDT |
1.8072 USDT |