Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
1.7720 USDT |
108,260.6247 |
1.7014 USDT |
1.6695 USDT |
1.8917 USDT |
1.6726 USDT |
| 2024-06-28 |
1.7730 USDT |
38,924.0125 |
1.7961 USDT |
1.6985 USDT |
1.8390 USDT |
1.7073 USDT |
| 2024-06-27 |
1.8010 USDT |
42,107.1488 |
1.7826 USDT |
1.7393 USDT |
1.8461 USDT |
1.8045 USDT |
| 2024-06-26 |
1.8269 USDT |
56,160.7679 |
1.8412 USDT |
1.7825 USDT |
1.8684 USDT |
1.7860 USDT |
| 2024-06-25 |
1.8173 USDT |
70,522.8678 |
1.7830 USDT |
1.7740 USDT |
1.8775 USDT |
1.8538 USDT |
| 2024-06-24 |
1.7085 USDT |
151,008.4091 |
1.7203 USDT |
1.6328 USDT |
1.7663 USDT |
1.7556 USDT |
| 2024-06-23 |
1.8105 USDT |
66,475.3444 |
1.8013 USDT |
1.7200 USDT |
1.8910 USDT |
1.7301 USDT |
| 2024-06-22 |
1.8347 USDT |
54,686.4545 |
1.8191 USDT |
1.7812 USDT |
1.8979 USDT |
1.8126 USDT |
| 2024-06-21 |
1.8521 USDT |
97,040.8558 |
1.8587 USDT |
1.7850 USDT |
1.9000 USDT |
1.8358 USDT |
| 2024-06-20 |
1.8963 USDT |
87,549.7358 |
1.8412 USDT |
1.8269 USDT |
1.9802 USDT |
1.8721 USDT |
| 2024-06-19 |
1.8645 USDT |
54,630.2578 |
1.8529 USDT |
1.8158 USDT |
1.9081 USDT |
1.8691 USDT |
| 2024-06-18 |
1.8632 USDT |
274,247.1323 |
2.1578 USDT |
1.6969 USDT |
2.1609 USDT |
1.8557 USDT |
| 2024-06-17 |
2.1928 USDT |
107,675.1275 |
2.3186 USDT |
2.0574 USDT |
2.3441 USDT |
2.1937 USDT |
| 2024-06-16 |
2.3110 USDT |
61,894.4049 |
2.2813 USDT |
2.2221 USDT |
2.3673 USDT |
2.3351 USDT |
| 2024-06-15 |
2.3085 USDT |
47,566.3022 |
2.2800 USDT |
2.2632 USDT |
2.3585 USDT |
2.2949 USDT |
| 2024-06-14 |
2.2987 USDT |
92,005.7531 |
2.3599 USDT |
2.1550 USDT |
2.4364 USDT |
2.2973 USDT |
| 2024-06-13 |
2.4093 USDT |
97,590.7860 |
2.4650 USDT |
2.3143 USDT |
2.4846 USDT |
2.3785 USDT |
| 2024-06-12 |
2.4185 USDT |
162,185.4904 |
2.3532 USDT |
2.2250 USDT |
2.6001 USDT |
2.4613 USDT |
| 2024-06-11 |
2.4550 USDT |
191,158.6805 |
2.6846 USDT |
2.2975 USDT |
2.6967 USDT |
2.3484 USDT |
| 2024-06-10 |
2.7201 USDT |
114,340.5235 |
2.7949 USDT |
2.6261 USDT |
2.8100 USDT |
2.6749 USDT |
| 2024-06-09 |
2.6783 USDT |
73,297.1520 |
2.6233 USDT |
2.5619 USDT |
2.8089 USDT |
2.7482 USDT |
| 2024-06-08 |
2.7507 USDT |
240,363.1038 |
2.7664 USDT |
2.6078 USDT |
2.9102 USDT |
2.6438 USDT |
| 2024-06-07 |
2.9462 USDT |
416,160.3828 |
3.3128 USDT |
2.4800 USDT |
3.4892 USDT |
2.8119 USDT |
| 2024-06-06 |
3.3506 USDT |
85,690.1810 |
3.3263 USDT |
3.2561 USDT |
3.4338 USDT |
3.3384 USDT |
| 2024-06-05 |
3.3790 USDT |
90,009.5908 |
3.4372 USDT |
3.2844 USDT |
3.4731 USDT |
3.3278 USDT |
| 2024-06-04 |
3.4221 USDT |
180,197.7355 |
3.3859 USDT |
3.3199 USDT |
3.5221 USDT |
3.4372 USDT |
| 2024-06-03 |
3.3396 USDT |
220,138.7047 |
3.1638 USDT |
3.1109 USDT |
3.4993 USDT |
3.4330 USDT |
| 2024-06-02 |
3.1629 USDT |
143,830.1931 |
3.0642 USDT |
3.0504 USDT |
3.2664 USDT |
3.1276 USDT |
| 2024-06-01 |
3.0539 USDT |
64,222.3172 |
3.0213 USDT |
2.9956 USDT |
3.1463 USDT |
3.0605 USDT |
| 2024-05-31 |
3.0365 USDT |
77,057.1521 |
3.0527 USDT |
2.9655 USDT |
3.0973 USDT |
3.0238 USDT |
| 2024-05-30 |
3.0567 USDT |
107,419.1795 |
3.0660 USDT |
2.9599 USDT |
3.1423 USDT |
3.0489 USDT |
| 2024-05-29 |
3.1354 USDT |
99,728.3760 |
3.2162 USDT |
3.0156 USDT |
3.2854 USDT |
3.0358 USDT |
| 2024-05-28 |
3.1690 USDT |
137,721.7779 |
3.2341 USDT |
3.0748 USDT |
3.2701 USDT |
3.1931 USDT |
| 2024-05-27 |
3.1764 USDT |
96,684.2431 |
3.0881 USDT |
3.0787 USDT |
3.2607 USDT |
3.2000 USDT |
| 2024-05-26 |
3.1150 USDT |
48,658.1204 |
3.0959 USDT |
3.0511 USDT |
3.1996 USDT |
3.1638 USDT |
| 2024-05-25 |
3.1304 USDT |
85,991.9570 |
3.1037 USDT |
3.0659 USDT |
3.1988 USDT |
3.0902 USDT |
| 2024-05-24 |
3.0589 USDT |
203,035.1084 |
3.1191 USDT |
2.9746 USDT |
3.2000 USDT |
3.0533 USDT |
| 2024-05-23 |
3.0749 USDT |
124,471.5326 |
3.1281 USDT |
2.8809 USDT |
3.2255 USDT |
2.9936 USDT |
| 2024-05-22 |
3.2163 USDT |
115,568.8711 |
3.3047 USDT |
3.1004 USDT |
3.6000 USDT |
3.1466 USDT |
| 2024-05-21 |
3.4796 USDT |
103,662.2463 |
3.5708 USDT |
3.2654 USDT |
3.6545 USDT |
3.2926 USDT |
| 2024-05-20 |
3.4408 USDT |
207,702.6847 |
3.0935 USDT |
3.0599 USDT |
3.6378 USDT |
3.5710 USDT |
| 2024-05-19 |
3.2136 USDT |
60,082.0057 |
3.3250 USDT |
3.0995 USDT |
3.4154 USDT |
3.1228 USDT |
| 2024-05-18 |
3.3335 USDT |
42,352.6517 |
3.3774 USDT |
3.2000 USDT |
3.4119 USDT |
3.3281 USDT |
| 2024-05-17 |
3.4017 USDT |
81,320.8333 |
3.2677 USDT |
3.2267 USDT |
3.5538 USDT |
3.4126 USDT |
| 2024-05-16 |
3.3347 USDT |
72,822.0739 |
3.4241 USDT |
3.1449 USDT |
3.4474 USDT |
3.2900 USDT |
| 2024-05-15 |
3.2903 USDT |
115,177.5031 |
3.1059 USDT |
3.0397 USDT |
3.4859 USDT |
3.4241 USDT |
| 2024-05-14 |
3.1757 USDT |
98,585.9143 |
3.2868 USDT |
3.0238 USDT |
3.3166 USDT |
3.1051 USDT |
| 2024-05-13 |
3.3205 USDT |
65,563.0210 |
3.3510 USDT |
3.1428 USDT |
3.4657 USDT |
3.3004 USDT |
| 2024-05-12 |
3.4327 USDT |
32,070.6128 |
3.4387 USDT |
3.3540 USDT |
3.5176 USDT |
3.4112 USDT |
| 2024-05-11 |
3.3874 USDT |
29,326.3294 |
3.3327 USDT |
3.2952 USDT |
3.4941 USDT |
3.4362 USDT |