Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
3.4141 USDT |
67,298.8821 |
3.4887 USDT |
3.2853 USDT |
3.5922 USDT |
3.3387 USDT |
| 2024-05-09 |
3.3662 USDT |
71,134.5331 |
3.3667 USDT |
3.0938 USDT |
3.4646 USDT |
3.4146 USDT |
| 2024-05-08 |
3.4359 USDT |
104,016.3918 |
3.4668 USDT |
3.3508 USDT |
3.5140 USDT |
3.4449 USDT |
| 2024-05-07 |
3.6399 USDT |
70,209.3157 |
3.7303 USDT |
3.5549 USDT |
3.7857 USDT |
3.5796 USDT |
| 2024-05-06 |
3.8558 USDT |
125,770.7325 |
3.8111 USDT |
3.6733 USDT |
3.9926 USDT |
3.7323 USDT |
| 2024-05-05 |
3.9912 USDT |
126,146.9894 |
4.1140 USDT |
3.8432 USDT |
4.1191 USDT |
3.8691 USDT |
| 2024-05-04 |
4.0795 USDT |
203,526.3292 |
3.9379 USDT |
3.9088 USDT |
4.2748 USDT |
4.1166 USDT |
| 2024-05-03 |
3.7478 USDT |
128,775.1714 |
3.5635 USDT |
3.4964 USDT |
3.9461 USDT |
3.8135 USDT |
| 2024-05-02 |
3.5236 USDT |
126,785.6007 |
3.5415 USDT |
3.3254 USDT |
3.6855 USDT |
3.5887 USDT |
| 2024-05-01 |
3.4464 USDT |
191,354.8860 |
3.5178 USDT |
2.9751 USDT |
3.7156 USDT |
3.5362 USDT |
| 2024-04-30 |
3.6489 USDT |
158,003.8108 |
3.7173 USDT |
3.4551 USDT |
3.8860 USDT |
3.5830 USDT |
| 2024-04-29 |
3.8249 USDT |
350,271.3120 |
3.9925 USDT |
3.6290 USDT |
4.0736 USDT |
3.7026 USDT |
| 2024-04-28 |
3.9705 USDT |
658,918.7713 |
3.6897 USDT |
3.6897 USDT |
4.2977 USDT |
4.0528 USDT |
| 2024-04-27 |
3.4267 USDT |
589,948.6707 |
3.3875 USDT |
3.1104 USDT |
3.8137 USDT |
3.7857 USDT |
| 2024-04-26 |
4.1030 USDT |
2,535,742.9434 |
5.0313 USDT |
3.3693 USDT |
5.0497 USDT |
3.3922 USDT |
| 2024-04-25 |
4.2066 USDT |
1,287,953.8991 |
4.2879 USDT |
4.0361 USDT |
4.5501 USDT |
4.1983 USDT |
| 2024-04-24 |
4.6032 USDT |
1,060,560.1681 |
4.7744 USDT |
4.3212 USDT |
4.8392 USDT |
4.4010 USDT |
| 2024-04-23 |
5.0185 USDT |
2,373,853.5328 |
4.6109 USDT |
4.5245 USDT |
5.1977 USDT |
4.8872 USDT |
| 2024-04-22 |
4.2086 USDT |
937,776.8884 |
3.6420 USDT |
3.6016 USDT |
4.6861 USDT |
4.5960 USDT |
| 2024-04-21 |
3.6599 USDT |
382,050.2615 |
3.6824 USDT |
3.5647 USDT |
3.8200 USDT |
3.7157 USDT |
| 2024-04-20 |
3.3063 USDT |
663,617.9630 |
3.0524 USDT |
3.0158 USDT |
3.7379 USDT |
3.6940 USDT |
| 2024-04-19 |
2.9320 USDT |
765,072.2674 |
2.9234 USDT |
2.6629 USDT |
3.1465 USDT |
3.0622 USDT |
| 2024-04-18 |
2.8733 USDT |
713,874.9450 |
2.9114 USDT |
2.6916 USDT |
3.0077 USDT |
2.9432 USDT |
| 2024-04-17 |
2.8622 USDT |
1,142,549.2908 |
2.9554 USDT |
2.7175 USDT |
3.0300 USDT |
2.9401 USDT |
| 2024-04-16 |
2.9031 USDT |
832,660.2621 |
2.8579 USDT |
2.7106 USDT |
3.0432 USDT |
2.9737 USDT |
| 2024-04-15 |
2.9618 USDT |
1,597,590.2060 |
3.1684 USDT |
2.7500 USDT |
3.2377 USDT |
2.8170 USDT |
| 2024-04-14 |
2.9990 USDT |
866,083.5490 |
3.0106 USDT |
2.8015 USDT |
3.1329 USDT |
3.1297 USDT |
| 2024-04-13 |
3.4618 USDT |
1,153,613.9197 |
3.6200 USDT |
3.1278 USDT |
3.9360 USDT |
3.2097 USDT |
| 2024-04-12 |
3.8758 USDT |
1,476,083.7808 |
4.8255 USDT |
3.0394 USDT |
4.9578 USDT |
3.6228 USDT |
| 2024-04-11 |
4.9300 USDT |
631,986.3070 |
4.8006 USDT |
4.7667 USDT |
5.1946 USDT |
4.8548 USDT |
| 2024-04-10 |
4.7384 USDT |
383,768.0871 |
4.8163 USDT |
4.5000 USDT |
4.8650 USDT |
4.8485 USDT |
| 2024-04-09 |
4.8703 USDT |
371,778.3775 |
5.4913 USDT |
4.7500 USDT |
5.4913 USDT |
4.7971 USDT |
| 2024-04-08 |
5.3912 USDT |
183,093.0086 |
5.2014 USDT |
5.0359 USDT |
5.5000 USDT |
5.4434 USDT |
| 2024-04-07 |
5.1826 USDT |
57,469.7668 |
5.1001 USDT |
5.0965 USDT |
5.2414 USDT |
5.1531 USDT |
| 2024-04-06 |
5.0559 USDT |
129,003.2382 |
4.9470 USDT |
4.9214 USDT |
5.1946 USDT |
5.0993 USDT |
| 2024-04-05 |
4.9375 USDT |
504,412.5646 |
5.1754 USDT |
4.7535 USDT |
5.2349 USDT |
5.0336 USDT |
| 2024-04-04 |
5.2772 USDT |
354,626.3774 |
5.2888 USDT |
5.0500 USDT |
5.4613 USDT |
5.1500 USDT |
| 2024-04-03 |
5.2715 USDT |
218,315.6757 |
5.2648 USDT |
5.0001 USDT |
5.4838 USDT |
5.3567 USDT |
| 2024-04-02 |
5.4269 USDT |
437,743.4556 |
5.8253 USDT |
5.1861 USDT |
5.8259 USDT |
5.3237 USDT |
| 2024-04-01 |
5.8902 USDT |
265,654.6850 |
6.3205 USDT |
5.6574 USDT |
6.3744 USDT |
5.7066 USDT |
| 2024-03-31 |
6.1949 USDT |
53,576.6902 |
6.0547 USDT |
5.9260 USDT |
6.3830 USDT |
6.3634 USDT |
| 2024-03-30 |
6.1007 USDT |
129,346.2830 |
6.0201 USDT |
5.9166 USDT |
6.4055 USDT |
5.9662 USDT |
| 2024-03-29 |
6.0656 USDT |
86,424.8894 |
6.1995 USDT |
5.8611 USDT |
6.2663 USDT |
6.0196 USDT |
| 2024-03-28 |
5.9339 USDT |
353,194.6444 |
5.8603 USDT |
5.7000 USDT |
6.2456 USDT |
6.2026 USDT |
| 2024-03-27 |
6.3720 USDT |
147,579.1374 |
6.5735 USDT |
5.8230 USDT |
6.6872 USDT |
5.9507 USDT |
| 2024-03-26 |
6.6721 USDT |
488,368.0146 |
6.4809 USDT |
5.9702 USDT |
6.9500 USDT |
6.5067 USDT |
| 2024-03-25 |
6.3336 USDT |
718,391.3048 |
6.1919 USDT |
6.0533 USDT |
6.6471 USDT |
6.5077 USDT |
| 2024-03-24 |
6.0275 USDT |
119,463.9651 |
6.0254 USDT |
5.8718 USDT |
6.1907 USDT |
6.1720 USDT |
| 2024-03-23 |
6.2056 USDT |
107,381.9918 |
6.2974 USDT |
6.0643 USDT |
6.3311 USDT |
6.1062 USDT |
| 2024-03-22 |
6.5080 USDT |
512,181.1497 |
6.7449 USDT |
6.1753 USDT |
6.9966 USDT |
6.1992 USDT |