Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0393 USDT |
2,852,256.3937 |
0.0391 USDT |
0.0383 USDT |
0.0396 USDT |
0.0389 USDT |
| 2024-01-27 |
0.0390 USDT |
3,165,960.1939 |
0.0385 USDT |
0.0383 USDT |
0.0428 USDT |
0.0391 USDT |
| 2024-01-26 |
0.0382 USDT |
2,934,823.9969 |
0.0381 USDT |
0.0381 USDT |
0.0400 USDT |
0.0383 USDT |
| 2024-01-25 |
0.0361 USDT |
3,589,950.5558 |
0.0380 USDT |
0.0350 USDT |
0.0399 USDT |
0.0381 USDT |
| 2024-01-24 |
0.0387 USDT |
2,874,960.7210 |
0.0385 USDT |
0.0378 USDT |
0.0401 USDT |
0.0385 USDT |
| 2024-01-23 |
0.0384 USDT |
2,870,633.9062 |
0.0383 USDT |
0.0380 USDT |
0.0393 USDT |
0.0381 USDT |
| 2024-01-22 |
0.0398 USDT |
2,978,562.7218 |
0.0401 USDT |
0.0382 USDT |
0.0410 USDT |
0.0384 USDT |
| 2024-01-21 |
0.0409 USDT |
999,809.3867 |
0.0409 USDT |
0.0387 USDT |
0.0454 USDT |
0.0402 USDT |
| 2024-01-20 |
0.0411 USDT |
2,798,046.5822 |
0.0434 USDT |
0.0390 USDT |
0.0438 USDT |
0.0408 USDT |
| 2024-01-19 |
0.0392 USDT |
3,551,408.4084 |
0.0380 USDT |
0.0377 USDT |
0.0439 USDT |
0.0427 USDT |
| 2024-01-18 |
0.0382 USDT |
3,040,643.7716 |
0.0390 USDT |
0.0368 USDT |
0.0390 USDT |
0.0377 USDT |
| 2024-01-17 |
0.0392 USDT |
4,112,838.5352 |
0.0389 USDT |
0.0379 USDT |
0.0406 USDT |
0.0384 USDT |
| 2024-01-16 |
0.0401 USDT |
276,827.4178 |
0.0407 USDT |
0.0395 USDT |
0.0410 USDT |
0.0395 USDT |
| 2024-01-15 |
0.0403 USDT |
2,976,433.2991 |
0.0413 USDT |
0.0400 USDT |
0.0434 USDT |
0.0401 USDT |
| 2024-01-14 |
0.0407 USDT |
2,777,047.4977 |
0.0410 USDT |
0.0402 USDT |
0.0436 USDT |
0.0408 USDT |
| 2024-01-13 |
0.0404 USDT |
3,881,043.9289 |
0.0416 USDT |
0.0395 USDT |
0.0439 USDT |
0.0406 USDT |
| 2024-01-12 |
0.0424 USDT |
3,733,321.2537 |
0.0432 USDT |
0.0410 USDT |
0.0483 USDT |
0.0416 USDT |
| 2024-01-11 |
0.0428 USDT |
3,369,125.6684 |
0.0423 USDT |
0.0416 USDT |
0.0453 USDT |
0.0430 USDT |
| 2024-01-10 |
0.0377 USDT |
3,586,442.4320 |
0.0386 USDT |
0.0364 USDT |
0.0448 USDT |
0.0413 USDT |
| 2024-01-09 |
0.0417 USDT |
4,045,255.6646 |
0.0397 USDT |
0.0379 USDT |
0.0431 USDT |
0.0388 USDT |
| 2024-01-08 |
0.0380 USDT |
1,082,795.4820 |
0.0400 USDT |
0.0342 USDT |
0.0444 USDT |
0.0415 USDT |
| 2024-01-07 |
0.0413 USDT |
392,133.8506 |
0.0421 USDT |
0.0395 USDT |
0.0447 USDT |
0.0410 USDT |
| 2024-01-06 |
0.0426 USDT |
406,214.9903 |
0.0431 USDT |
0.0419 USDT |
0.0438 USDT |
0.0429 USDT |
| 2024-01-05 |
0.0444 USDT |
685,331.1057 |
0.0480 USDT |
0.0418 USDT |
0.0481 USDT |
0.0428 USDT |
| 2024-01-04 |
0.0452 USDT |
521,183.9672 |
0.0460 USDT |
0.0432 USDT |
0.0484 USDT |
0.0470 USDT |
| 2024-01-03 |
0.0459 USDT |
882,970.7043 |
0.0485 USDT |
0.0420 USDT |
0.0486 USDT |
0.0460 USDT |
| 2024-01-02 |
0.0497 USDT |
1,347,342.0976 |
0.0479 USDT |
0.0468 USDT |
0.0580 USDT |
0.0483 USDT |
| 2024-01-01 |
0.0478 USDT |
488,512.3783 |
0.0475 USDT |
0.0468 USDT |
0.0500 USDT |
0.0475 USDT |
| 2023-12-31 |
0.0488 USDT |
890,888.2635 |
0.0505 USDT |
0.0471 USDT |
0.0520 USDT |
0.0477 USDT |
| 2023-12-30 |
0.0493 USDT |
621,875.9151 |
0.0485 USDT |
0.0476 USDT |
0.0524 USDT |
0.0491 USDT |
| 2023-12-29 |
0.0488 USDT |
558,033.5720 |
0.0474 USDT |
0.0471 USDT |
0.0526 USDT |
0.0484 USDT |
| 2023-12-28 |
0.0493 USDT |
462,319.3560 |
0.0487 USDT |
0.0471 USDT |
0.0523 USDT |
0.0472 USDT |
| 2023-12-27 |
0.0485 USDT |
385,549.7517 |
0.0477 USDT |
0.0465 USDT |
0.0534 USDT |
0.0487 USDT |
| 2023-12-26 |
0.0483 USDT |
595,507.1975 |
0.0478 USDT |
0.0464 USDT |
0.0500 USDT |
0.0477 USDT |
| 2023-12-25 |
0.0478 USDT |
919,533.9799 |
0.0485 USDT |
0.0459 USDT |
0.0518 USDT |
0.0475 USDT |
| 2023-12-24 |
0.0481 USDT |
1,036,990.7424 |
0.0503 USDT |
0.0437 USDT |
0.0522 USDT |
0.0491 USDT |
| 2023-12-23 |
0.0505 USDT |
672,773.3717 |
0.0494 USDT |
0.0488 USDT |
0.0559 USDT |
0.0496 USDT |
| 2023-12-22 |
0.0495 USDT |
455,492.2730 |
0.0492 USDT |
0.0480 USDT |
0.0508 USDT |
0.0499 USDT |
| 2023-12-21 |
0.0533 USDT |
1,225,253.8096 |
0.0505 USDT |
0.0488 USDT |
0.0595 USDT |
0.0497 USDT |
| 2023-12-20 |
0.0498 USDT |
805,372.5981 |
0.0474 USDT |
0.0464 USDT |
0.0535 USDT |
0.0501 USDT |
| 2023-12-19 |
0.0479 USDT |
279,825.3311 |
0.0459 USDT |
0.0456 USDT |
0.0504 USDT |
0.0470 USDT |
| 2023-12-18 |
0.0468 USDT |
779,083.7622 |
0.0497 USDT |
0.0440 USDT |
0.0501 USDT |
0.0452 USDT |
| 2023-12-17 |
0.0514 USDT |
542,568.7395 |
0.0507 USDT |
0.0491 USDT |
0.0558 USDT |
0.0496 USDT |
| 2023-12-16 |
0.0502 USDT |
444,588.6317 |
0.0505 USDT |
0.0489 USDT |
0.0528 USDT |
0.0505 USDT |
| 2023-12-15 |
0.0520 USDT |
573,786.3936 |
0.0543 USDT |
0.0483 USDT |
0.0580 USDT |
0.0496 USDT |
| 2023-12-14 |
0.0557 USDT |
588,489.7041 |
0.0577 USDT |
0.0540 USDT |
0.0584 USDT |
0.0546 USDT |
| 2023-12-13 |
0.0550 USDT |
961,079.1028 |
0.0582 USDT |
0.0491 USDT |
0.0585 USDT |
0.0573 USDT |
| 2023-12-12 |
0.0593 USDT |
1,054,157.5820 |
0.0569 USDT |
0.0552 USDT |
0.0640 USDT |
0.0582 USDT |
| 2023-12-11 |
0.0595 USDT |
2,714,949.5415 |
0.0710 USDT |
0.0508 USDT |
0.0710 USDT |
0.0596 USDT |
| 2023-12-10 |
0.0573 USDT |
4,702,492.7070 |
0.0466 USDT |
0.0425 USDT |
0.0678 USDT |
0.0667 USDT |