Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0519 USDT |
1,687,470.2282 |
0.0517 USDT |
0.0501 USDT |
0.0531 USDT |
0.0518 USDT |
| 2023-07-11 |
0.0525 USDT |
769,700.9760 |
0.0524 USDT |
0.0505 USDT |
0.0541 USDT |
0.0513 USDT |
| 2023-07-10 |
0.0528 USDT |
651,601.2153 |
0.0610 USDT |
0.0488 USDT |
0.0611 USDT |
0.0528 USDT |
| 2023-07-09 |
0.0644 USDT |
128,650.2833 |
0.0668 USDT |
0.0600 USDT |
0.0729 USDT |
0.0603 USDT |
| 2023-07-08 |
0.0676 USDT |
97,289.8084 |
0.0683 USDT |
0.0656 USDT |
0.0729 USDT |
0.0665 USDT |
| 2023-07-07 |
0.0704 USDT |
710,527.4575 |
0.0693 USDT |
0.0680 USDT |
0.0748 USDT |
0.0686 USDT |
| 2023-07-06 |
0.0708 USDT |
657,053.6797 |
0.0703 USDT |
0.0684 USDT |
0.0715 USDT |
0.0692 USDT |
| 2023-07-05 |
0.0718 USDT |
907,884.4717 |
0.0726 USDT |
0.0689 USDT |
0.0747 USDT |
0.0703 USDT |
| 2023-07-04 |
0.0735 USDT |
72,265.0365 |
0.0742 USDT |
0.0715 USDT |
0.0758 USDT |
0.0727 USDT |
| 2023-07-03 |
0.0764 USDT |
1,079,185.2807 |
0.0756 USDT |
0.0746 USDT |
0.0785 USDT |
0.0754 USDT |
| 2023-07-02 |
0.0763 USDT |
659,589.7128 |
0.0761 USDT |
0.0743 USDT |
0.0837 USDT |
0.0759 USDT |
| 2023-07-01 |
0.0784 USDT |
551,971.4752 |
0.0778 USDT |
0.0758 USDT |
0.0803 USDT |
0.0768 USDT |
| 2023-06-30 |
0.0795 USDT |
502,623.4658 |
0.0803 USDT |
0.0759 USDT |
0.0811 USDT |
0.0780 USDT |
| 2023-06-29 |
0.0803 USDT |
1,517,277.0948 |
0.0767 USDT |
0.0743 USDT |
0.0980 USDT |
0.0815 USDT |
| 2023-06-28 |
0.0784 USDT |
1,323,652.3707 |
0.0782 USDT |
0.0753 USDT |
0.0840 USDT |
0.0771 USDT |
| 2023-06-27 |
0.0803 USDT |
1,422,037.9245 |
0.0808 USDT |
0.0779 USDT |
0.0899 USDT |
0.0793 USDT |
| 2023-06-26 |
0.0802 USDT |
1,332,708.6365 |
0.0802 USDT |
0.0794 USDT |
0.0827 USDT |
0.0806 USDT |
| 2023-06-25 |
0.0788 USDT |
132,052.2953 |
0.0789 USDT |
0.0765 USDT |
0.0814 USDT |
0.0801 USDT |
| 2023-06-24 |
0.0842 USDT |
1,406,987.4653 |
0.0835 USDT |
0.0806 USDT |
0.0846 USDT |
0.0807 USDT |
| 2023-06-23 |
0.0862 USDT |
1,549,545.1772 |
0.0847 USDT |
0.0833 USDT |
0.0875 USDT |
0.0833 USDT |
| 2023-06-22 |
0.0878 USDT |
189,841.7561 |
0.0878 USDT |
0.0817 USDT |
0.0956 USDT |
0.0847 USDT |
| 2023-06-21 |
0.0912 USDT |
1,204,101.4014 |
0.0905 USDT |
0.0870 USDT |
0.0936 USDT |
0.0886 USDT |
| 2023-06-20 |
0.0915 USDT |
1,391,639.2669 |
0.0901 USDT |
0.0900 USDT |
0.0929 USDT |
0.0908 USDT |
| 2023-06-19 |
0.0932 USDT |
1,580,282.6061 |
0.0930 USDT |
0.0901 USDT |
0.0944 USDT |
0.0902 USDT |
| 2023-06-18 |
0.0955 USDT |
1,234,264.5559 |
0.0946 USDT |
0.0928 USDT |
0.0969 USDT |
0.0937 USDT |
| 2023-06-17 |
0.0959 USDT |
65,828.4094 |
0.0951 USDT |
0.0934 USDT |
0.0998 USDT |
0.0953 USDT |
| 2023-06-16 |
0.0935 USDT |
67,594.2998 |
0.0913 USDT |
0.0906 USDT |
0.0970 USDT |
0.0952 USDT |
| 2023-06-15 |
0.0914 USDT |
1,554,923.6998 |
0.0919 USDT |
0.0900 USDT |
0.0923 USDT |
0.0910 USDT |
| 2023-06-14 |
0.0930 USDT |
1,409,280.4048 |
0.0922 USDT |
0.0915 USDT |
0.0958 USDT |
0.0921 USDT |
| 2023-06-13 |
0.0969 USDT |
769,711.4229 |
0.0948 USDT |
0.0917 USDT |
0.0979 USDT |
0.0920 USDT |
| 2023-06-12 |
0.0957 USDT |
51,968.3003 |
0.0981 USDT |
0.0930 USDT |
0.0981 USDT |
0.0945 USDT |
| 2023-06-11 |
0.1028 USDT |
919,614.7536 |
0.0979 USDT |
0.0964 USDT |
0.1116 USDT |
0.0990 USDT |
| 2023-06-10 |
0.0979 USDT |
855,087.3029 |
0.0993 USDT |
0.0958 USDT |
0.1006 USDT |
0.0978 USDT |
| 2023-06-09 |
0.1016 USDT |
698,017.9326 |
0.1016 USDT |
0.0985 USDT |
0.1024 USDT |
0.0994 USDT |
| 2023-06-08 |
0.1019 USDT |
52,315.1731 |
0.1030 USDT |
0.0998 USDT |
0.1036 USDT |
0.1011 USDT |
| 2023-06-07 |
0.1085 USDT |
1,026,329.3344 |
0.1014 USDT |
0.1014 USDT |
0.1192 USDT |
0.1037 USDT |
| 2023-06-06 |
0.1049 USDT |
83,595.4799 |
0.1084 USDT |
0.1019 USDT |
0.1129 USDT |
0.1023 USDT |
| 2023-06-05 |
0.1130 USDT |
247,940.0608 |
0.1164 USDT |
0.0996 USDT |
0.1234 USDT |
0.1073 USDT |
| 2023-06-04 |
0.1176 USDT |
380,867.9486 |
0.1051 USDT |
0.1051 USDT |
0.1332 USDT |
0.1160 USDT |
| 2023-06-03 |
0.1039 USDT |
47,264.9263 |
0.1042 USDT |
0.1004 USDT |
0.1058 USDT |
0.1049 USDT |
| 2023-06-02 |
0.1036 USDT |
431,864.4399 |
0.1036 USDT |
0.1003 USDT |
0.1049 USDT |
0.1041 USDT |
| 2023-06-01 |
0.1076 USDT |
447,148.1518 |
0.1063 USDT |
0.1007 USDT |
0.1081 USDT |
0.1057 USDT |
| 2023-05-31 |
0.1114 USDT |
561,548.0356 |
0.1114 USDT |
0.1037 USDT |
0.1122 USDT |
0.1063 USDT |
| 2023-05-30 |
0.1113 USDT |
94,148.7327 |
0.1152 USDT |
0.1069 USDT |
0.1154 USDT |
0.1122 USDT |
| 2023-05-29 |
0.1147 USDT |
586,877.2433 |
0.1115 USDT |
0.1115 USDT |
0.1192 USDT |
0.1167 USDT |
| 2023-05-28 |
0.1108 USDT |
74,589.8613 |
0.1079 USDT |
0.1071 USDT |
0.1144 USDT |
0.1118 USDT |
| 2023-05-27 |
0.1100 USDT |
471,615.9839 |
0.1090 USDT |
0.1079 USDT |
0.1101 USDT |
0.1081 USDT |
| 2023-05-26 |
0.1104 USDT |
364,740.3879 |
0.1077 USDT |
0.1050 USDT |
0.1123 USDT |
0.1091 USDT |
| 2023-05-25 |
0.1096 USDT |
675,090.5990 |
0.1078 USDT |
0.1050 USDT |
0.1106 USDT |
0.1077 USDT |
| 2023-05-24 |
0.1115 USDT |
402,180.2837 |
0.1125 USDT |
0.1090 USDT |
0.1132 USDT |
0.1093 USDT |