Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
6.6724 USDT |
824,902.4731 |
6.4841 USDT |
6.3105 USDT |
6.9780 USDT |
6.7404 USDT |
| 2024-03-20 |
5.7829 USDT |
758,927.7472 |
5.7515 USDT |
5.2137 USDT |
6.2341 USDT |
6.1364 USDT |
| 2024-03-19 |
5.8784 USDT |
660,332.1745 |
6.1243 USDT |
5.5000 USDT |
6.1940 USDT |
5.9200 USDT |
| 2024-03-18 |
6.5015 USDT |
379,561.8605 |
6.7964 USDT |
6.0790 USDT |
7.2655 USDT |
6.1539 USDT |
| 2024-03-17 |
6.3310 USDT |
344,192.1208 |
6.1018 USDT |
5.8355 USDT |
6.9109 USDT |
6.7352 USDT |
| 2024-03-16 |
6.4630 USDT |
547,659.2750 |
6.6354 USDT |
5.8619 USDT |
7.1169 USDT |
6.0286 USDT |
| 2024-03-15 |
6.6382 USDT |
450,917.1317 |
7.3891 USDT |
6.0043 USDT |
7.4765 USDT |
6.4583 USDT |
| 2024-03-14 |
7.3734 USDT |
633,242.1548 |
7.6679 USDT |
6.8000 USDT |
7.7000 USDT |
7.2981 USDT |
| 2024-03-13 |
7.6320 USDT |
462,602.0289 |
8.0795 USDT |
7.1400 USDT |
8.1000 USDT |
7.5963 USDT |
| 2024-03-12 |
8.1068 USDT |
664,161.0911 |
8.1635 USDT |
7.4613 USDT |
8.5985 USDT |
8.0814 USDT |
| 2024-03-11 |
8.5556 USDT |
805,230.0940 |
8.8617 USDT |
8.0100 USDT |
9.3829 USDT |
8.0274 USDT |
| 2024-03-10 |
8.8346 USDT |
1,054,428.2680 |
8.0285 USDT |
7.8578 USDT |
9.5402 USDT |
8.9993 USDT |
| 2024-03-09 |
7.9253 USDT |
772,918.5513 |
7.4906 USDT |
7.0843 USDT |
8.6521 USDT |
7.9640 USDT |
| 2024-03-08 |
7.2719 USDT |
1,191,230.1281 |
6.4591 USDT |
6.3249 USDT |
8.0404 USDT |
7.5480 USDT |
| 2024-03-07 |
6.2428 USDT |
646,505.2317 |
5.9226 USDT |
5.8425 USDT |
6.5530 USDT |
6.4794 USDT |
| 2024-03-06 |
5.8360 USDT |
447,583.9967 |
5.6042 USDT |
5.3981 USDT |
6.1470 USDT |
5.8636 USDT |
| 2024-03-05 |
6.2261 USDT |
859,744.1809 |
5.7145 USDT |
5.6220 USDT |
6.7000 USDT |
6.1475 USDT |
| 2024-03-04 |
5.9369 USDT |
387,263.0937 |
5.9907 USDT |
5.5500 USDT |
6.3360 USDT |
5.6281 USDT |
| 2024-03-03 |
6.0742 USDT |
515,129.9738 |
6.1947 USDT |
5.5100 USDT |
6.4747 USDT |
5.9937 USDT |
| 2024-03-02 |
5.9170 USDT |
642,770.5293 |
5.5912 USDT |
5.5604 USDT |
6.3510 USDT |
6.2041 USDT |
| 2024-03-01 |
5.5965 USDT |
484,001.9140 |
5.5201 USDT |
5.3544 USDT |
5.9444 USDT |
5.4980 USDT |
| 2024-02-29 |
6.0237 USDT |
595,580.9843 |
6.1947 USDT |
5.7092 USDT |
6.3000 USDT |
5.9610 USDT |
| 2024-02-28 |
6.2793 USDT |
1,200,903.5539 |
7.1315 USDT |
5.4440 USDT |
7.4666 USDT |
6.1544 USDT |
| 2024-02-27 |
7.2685 USDT |
465,033.4159 |
7.2899 USDT |
7.0000 USDT |
7.6047 USDT |
7.1000 USDT |
| 2024-02-26 |
7.4345 USDT |
500,992.5296 |
7.2226 USDT |
7.0123 USDT |
7.9058 USDT |
7.3800 USDT |
| 2024-02-25 |
7.2728 USDT |
344,562.6248 |
7.3812 USDT |
6.9520 USDT |
7.6457 USDT |
7.3200 USDT |
| 2024-02-24 |
7.2302 USDT |
241,007.8207 |
6.9923 USDT |
6.7486 USDT |
7.5350 USDT |
7.4124 USDT |
| 2024-02-23 |
7.0410 USDT |
332,996.7009 |
7.3668 USDT |
6.6980 USDT |
7.4523 USDT |
6.9536 USDT |
| 2024-02-22 |
7.2576 USDT |
476,887.7464 |
7.3803 USDT |
6.8500 USDT |
7.9233 USDT |
7.9125 USDT |
| 2024-02-21 |
7.4921 USDT |
671,547.3950 |
8.1307 USDT |
6.7000 USDT |
8.5600 USDT |
7.3709 USDT |
| 2024-02-20 |
7.9770 USDT |
816,541.3974 |
8.6126 USDT |
7.2022 USDT |
8.7335 USDT |
8.2587 USDT |
| 2024-02-19 |
9.1456 USDT |
680,909.2650 |
9.7737 USDT |
8.2000 USDT |
10.8000 USDT |
8.5296 USDT |
| 2024-02-18 |
9.7730 USDT |
563,741.2420 |
9.0070 USDT |
8.6025 USDT |
10.8449 USDT |
10.1163 USDT |
| 2024-02-17 |
8.6418 USDT |
725,452.3731 |
8.1767 USDT |
7.5662 USDT |
9.4552 USDT |
9.1035 USDT |
| 2024-02-16 |
8.1022 USDT |
871,506.9662 |
8.2486 USDT |
7.3474 USDT |
8.7200 USDT |
7.5991 USDT |
| 2024-02-15 |
7.5418 USDT |
1,303,931.8337 |
7.4158 USDT |
6.6190 USDT |
8.4290 USDT |
7.7430 USDT |
| 2024-02-14 |
7.6816 USDT |
994,805.9122 |
8.2040 USDT |
6.9660 USDT |
8.3602 USDT |
7.4658 USDT |
| 2024-02-13 |
8.2792 USDT |
894,464.0440 |
8.1783 USDT |
7.5936 USDT |
9.0000 USDT |
8.2992 USDT |
| 2024-02-12 |
7.4555 USDT |
1,670,876.4269 |
7.1868 USDT |
6.3421 USDT |
8.7651 USDT |
7.6145 USDT |
| 2024-02-11 |
8.0039 USDT |
1,996,198.7750 |
7.9303 USDT |
6.8400 USDT |
9.5300 USDT |
7.5612 USDT |
| 2024-02-10 |
6.7015 USDT |
2,353,018.1570 |
5.9070 USDT |
5.5964 USDT |
7.3751 USDT |
7.1780 USDT |
| 2024-02-09 |
5.1004 USDT |
1,948,159.8064 |
4.3608 USDT |
4.1804 USDT |
6.0417 USDT |
5.6859 USDT |
| 2024-02-08 |
3.8798 USDT |
987,117.6217 |
3.6690 USDT |
3.3000 USDT |
4.8300 USDT |
4.8101 USDT |
| 2024-02-07 |
3.6183 USDT |
1,873,908.7720 |
3.1526 USDT |
3.0010 USDT |
4.0992 USDT |
3.6933 USDT |
| 2024-02-06 |
2.6872 USDT |
5,191,042.5522 |
0.8000 USDT |
0.8000 USDT |
14.0000 USDT |
2.8691 USDT |