Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.6092 USDT |
330,490.7754 |
0.6150 USDT |
0.5820 USDT |
0.6179 USDT |
0.5848 USDT |
| 2022-06-06 |
0.6212 USDT |
241,116.7714 |
0.6291 USDT |
0.6096 USDT |
0.6328 USDT |
0.6175 USDT |
| 2022-06-05 |
0.6128 USDT |
294,866.5201 |
0.6116 USDT |
0.6038 USDT |
0.6284 USDT |
0.6284 USDT |
| 2022-06-04 |
0.6242 USDT |
280,692.6931 |
0.6022 USDT |
0.5887 USDT |
0.6283 USDT |
0.6187 USDT |
| 2022-06-03 |
0.6526 USDT |
290,642.0358 |
0.7039 USDT |
0.5983 USDT |
0.7039 USDT |
0.6021 USDT |
| 2022-06-02 |
0.7304 USDT |
146,837.1209 |
0.7643 USDT |
0.6962 USDT |
0.7661 USDT |
0.6996 USDT |
| 2022-06-01 |
0.7842 USDT |
192,622.3322 |
0.7772 USDT |
0.7672 USDT |
0.8145 USDT |
0.7673 USDT |
| 2022-05-31 |
0.7817 USDT |
124,547.9514 |
0.7895 USDT |
0.7644 USDT |
0.7895 USDT |
0.7781 USDT |
| 2022-05-30 |
0.7858 USDT |
69,637.9887 |
0.7662 USDT |
0.7657 USDT |
0.7917 USDT |
0.7895 USDT |
| 2022-05-29 |
0.7814 USDT |
172,956.8713 |
0.7633 USDT |
0.7633 USDT |
0.7854 USDT |
0.7793 USDT |
| 2022-05-28 |
0.7676 USDT |
192,282.1537 |
0.7597 USDT |
0.7550 USDT |
0.7837 USDT |
0.7823 USDT |
| 2022-05-27 |
0.7603 USDT |
183,833.8643 |
0.7674 USDT |
0.7545 USDT |
0.7674 USDT |
0.7580 USDT |
| 2022-05-26 |
0.7879 USDT |
206,516.3477 |
0.7958 USDT |
0.7616 USDT |
0.8039 USDT |
0.7674 USDT |
| 2022-05-25 |
0.7784 USDT |
268,239.6446 |
0.7245 USDT |
0.7140 USDT |
0.9500 USDT |
0.7810 USDT |
| 2022-05-24 |
0.7414 USDT |
51,125.9729 |
0.7535 USDT |
0.7228 USDT |
0.7542 USDT |
0.7249 USDT |
| 2022-05-23 |
0.7489 USDT |
49,217.1623 |
0.7419 USDT |
0.7392 USDT |
0.7657 USDT |
0.7513 USDT |
| 2022-05-22 |
0.7430 USDT |
10,625.6409 |
0.7503 USDT |
0.7331 USDT |
0.7503 USDT |
0.7430 USDT |
| 2022-05-21 |
0.7860 USDT |
12,391.9550 |
0.7955 USDT |
0.7467 USDT |
0.7955 USDT |
0.7546 USDT |
| 2022-05-20 |
0.8054 USDT |
1,899.0615 |
0.8180 USDT |
0.7961 USDT |
0.8180 USDT |
0.8009 USDT |
| 2022-05-19 |
0.8124 USDT |
2,342.8662 |
0.8049 USDT |
0.8020 USDT |
0.8164 USDT |
0.8118 USDT |
| 2022-05-18 |
0.8348 USDT |
1,834.7212 |
0.8271 USDT |
0.8050 USDT |
0.8501 USDT |
0.8088 USDT |
| 2022-05-17 |
0.8264 USDT |
2,129.8542 |
0.8210 USDT |
0.8192 USDT |
0.8396 USDT |
0.8224 USDT |
| 2022-05-16 |
0.8430 USDT |
12,753.5257 |
0.8546 USDT |
0.8175 USDT |
0.8606 USDT |
0.8380 USDT |
| 2022-05-15 |
0.8821 USDT |
44,387.9544 |
0.8168 USDT |
0.8168 USDT |
0.9092 USDT |
0.8545 USDT |
| 2022-05-14 |
0.7942 USDT |
10,976.2127 |
0.7739 USDT |
0.7692 USDT |
0.8148 USDT |
0.8089 USDT |
| 2022-05-13 |
0.8033 USDT |
3,079.9430 |
0.7022 USDT |
0.7022 USDT |
0.8326 USDT |
0.7849 USDT |
| 2022-05-12 |
0.7288 USDT |
21,889.8282 |
0.7404 USDT |
0.5002 USDT |
0.8504 USDT |
0.6958 USDT |
| 2022-05-11 |
0.8472 USDT |
17,064.7530 |
0.8745 USDT |
0.7977 USDT |
0.8779 USDT |
0.8059 USDT |
| 2022-05-10 |
0.8994 USDT |
26,749.4892 |
0.8884 USDT |
0.8685 USDT |
0.9017 USDT |
0.8863 USDT |
| 2022-05-09 |
0.9356 USDT |
39,152.7602 |
0.9342 USDT |
0.8950 USDT |
0.9573 USDT |
0.8961 USDT |
| 2022-05-08 |
0.9602 USDT |
3,811.5372 |
0.9858 USDT |
0.9294 USDT |
0.9988 USDT |
0.9294 USDT |
| 2022-05-07 |
0.9884 USDT |
10,109.7529 |
0.9933 USDT |
0.9715 USDT |
1.0192 USDT |
0.9859 USDT |
| 2022-05-06 |
1.0038 USDT |
2,214.5880 |
1.0265 USDT |
0.9688 USDT |
1.0265 USDT |
0.9984 USDT |
| 2022-05-05 |
1.0887 USDT |
4,942.4211 |
1.1100 USDT |
1.0488 USDT |
1.1458 USDT |
1.0488 USDT |
| 2022-05-04 |
1.1108 USDT |
6,026.5039 |
1.1376 USDT |
1.0612 USDT |
1.1442 USDT |
1.1074 USDT |
| 2022-05-03 |
1.2165 USDT |
12,681.2766 |
1.3001 USDT |
1.0950 USDT |
1.3224 USDT |
1.1377 USDT |
| 2022-05-02 |
1.1783 USDT |
74,945.5552 |
1.0531 USDT |
1.0485 USDT |
1.2604 USDT |
1.2468 USDT |
| 2022-05-01 |
1.0670 USDT |
46,975.1148 |
0.9375 USDT |
0.8985 USDT |
1.1030 USDT |
1.0493 USDT |
| 2022-04-30 |
1.0113 USDT |
56,486.1085 |
1.0398 USDT |
0.9590 USDT |
1.0399 USDT |
0.9652 USDT |
| 2022-04-29 |
1.0266 USDT |
16,024.0725 |
1.0997 USDT |
1.0030 USDT |
1.0997 USDT |
1.0401 USDT |
| 2022-04-28 |
1.1272 USDT |
15,094.6781 |
1.1203 USDT |
1.0801 USDT |
1.1563 USDT |
1.1137 USDT |
| 2022-04-27 |
1.1543 USDT |
61,252.8636 |
1.2094 USDT |
1.1159 USDT |
1.2094 USDT |
1.1240 USDT |
| 2022-04-26 |
1.2691 USDT |
96,911.9356 |
1.2730 USDT |
1.1989 USDT |
1.3091 USDT |
1.2153 USDT |
| 2022-04-25 |
1.3195 USDT |
84,239.2662 |
1.4099 USDT |
1.1900 USDT |
1.4667 USDT |
1.3155 USDT |
| 2022-04-24 |
1.4794 USDT |
247,150.7379 |
1.4512 USDT |
1.3751 USDT |
1.5797 USDT |
1.3797 USDT |
| 2022-04-23 |
1.4271 USDT |
179,135.9074 |
1.2818 USDT |
1.2735 USDT |
1.5000 USDT |
1.4037 USDT |
| 2022-04-22 |
1.2719 USDT |
75,004.2651 |
1.2329 USDT |
1.2269 USDT |
1.3000 USDT |
1.2879 USDT |
| 2022-04-21 |
1.2484 USDT |
86,620.8436 |
1.2023 USDT |
1.1965 USDT |
1.2775 USDT |
1.2267 USDT |
| 2022-04-20 |
1.2342 USDT |
254,089.6304 |
1.0000 USDT |
1.0000 USDT |
1.5900 USDT |
1.2038 USDT |