Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0461 USDT |
796,406.3280 |
0.0444 USDT |
0.0439 USDT |
0.0480 USDT |
0.0468 USDT |
| 2023-12-08 |
0.0433 USDT |
1,393,278.6376 |
0.0461 USDT |
0.0404 USDT |
0.0470 USDT |
0.0443 USDT |
| 2023-12-07 |
0.0419 USDT |
655,414.2100 |
0.0412 USDT |
0.0400 USDT |
0.0445 USDT |
0.0430 USDT |
| 2023-12-06 |
0.0426 USDT |
1,839,736.3397 |
0.0379 USDT |
0.0379 USDT |
0.0567 USDT |
0.0413 USDT |
| 2023-12-05 |
0.0383 USDT |
416,651.9001 |
0.0389 USDT |
0.0375 USDT |
0.0395 USDT |
0.0377 USDT |
| 2023-12-04 |
0.0373 USDT |
520,786.5778 |
0.0379 USDT |
0.0339 USDT |
0.0398 USDT |
0.0389 USDT |
| 2023-12-03 |
0.0385 USDT |
124,799.3746 |
0.0382 USDT |
0.0380 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-12-02 |
0.0375 USDT |
1,316,478.8452 |
0.0370 USDT |
0.0326 USDT |
0.0398 USDT |
0.0380 USDT |
| 2023-12-01 |
0.0372 USDT |
438,391.5629 |
0.0374 USDT |
0.0339 USDT |
0.0398 USDT |
0.0367 USDT |
| 2023-11-30 |
0.0377 USDT |
277,270.5003 |
0.0384 USDT |
0.0369 USDT |
0.0392 USDT |
0.0377 USDT |
| 2023-11-29 |
0.0385 USDT |
227,506.0773 |
0.0386 USDT |
0.0379 USDT |
0.0398 USDT |
0.0384 USDT |
| 2023-11-28 |
0.0389 USDT |
366,806.4615 |
0.0384 USDT |
0.0372 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-11-27 |
0.0391 USDT |
538,189.1733 |
0.0415 USDT |
0.0373 USDT |
0.0418 USDT |
0.0386 USDT |
| 2023-11-26 |
0.0421 USDT |
1,093,359.3910 |
0.0416 USDT |
0.0395 USDT |
0.0465 USDT |
0.0416 USDT |
| 2023-11-25 |
0.0389 USDT |
685,306.1561 |
0.0362 USDT |
0.0361 USDT |
0.0410 USDT |
0.0405 USDT |
| 2023-11-24 |
0.0381 USDT |
421,170.0139 |
0.0394 USDT |
0.0367 USDT |
0.0410 USDT |
0.0370 USDT |
| 2023-11-23 |
0.0393 USDT |
273,667.9747 |
0.0389 USDT |
0.0379 USDT |
0.0425 USDT |
0.0407 USDT |
| 2023-11-22 |
0.0370 USDT |
253,279.1046 |
0.0382 USDT |
0.0356 USDT |
0.0387 USDT |
0.0379 USDT |
| 2023-11-21 |
0.0392 USDT |
240,680.0164 |
0.0391 USDT |
0.0384 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-11-20 |
0.0401 USDT |
243,222.3128 |
0.0396 USDT |
0.0389 USDT |
0.0414 USDT |
0.0400 USDT |
| 2023-11-19 |
0.0395 USDT |
157,774.4100 |
0.0393 USDT |
0.0387 USDT |
0.0414 USDT |
0.0393 USDT |
| 2023-11-18 |
0.0395 USDT |
218,716.9501 |
0.0391 USDT |
0.0389 USDT |
0.0404 USDT |
0.0398 USDT |
| 2023-11-17 |
0.0401 USDT |
552,337.2161 |
0.0392 USDT |
0.0379 USDT |
0.0436 USDT |
0.0390 USDT |
| 2023-11-16 |
0.0405 USDT |
276,209.8032 |
0.0432 USDT |
0.0387 USDT |
0.0438 USDT |
0.0391 USDT |
| 2023-11-15 |
0.0405 USDT |
333,634.3568 |
0.0387 USDT |
0.0379 USDT |
0.0430 USDT |
0.0412 USDT |
| 2023-11-14 |
0.0404 USDT |
339,279.3536 |
0.0376 USDT |
0.0376 USDT |
0.0440 USDT |
0.0398 USDT |
| 2023-11-13 |
0.0392 USDT |
597,648.7673 |
0.0422 USDT |
0.0371 USDT |
0.0424 USDT |
0.0386 USDT |
| 2023-11-12 |
0.0440 USDT |
540,826.4783 |
0.0472 USDT |
0.0410 USDT |
0.0475 USDT |
0.0432 USDT |
| 2023-11-11 |
0.0470 USDT |
426,759.7206 |
0.0488 USDT |
0.0450 USDT |
0.0490 USDT |
0.0478 USDT |
| 2023-11-10 |
0.0493 USDT |
713,494.1815 |
0.0442 USDT |
0.0442 USDT |
0.0532 USDT |
0.0488 USDT |
| 2023-11-09 |
0.0529 USDT |
1,154,475.9437 |
0.0591 USDT |
0.0448 USDT |
0.0609 USDT |
0.0467 USDT |
| 2023-11-08 |
0.0478 USDT |
1,882,254.1878 |
0.0449 USDT |
0.0447 USDT |
0.0573 USDT |
0.0549 USDT |
| 2023-11-07 |
0.0430 USDT |
1,338,998.0285 |
0.0441 USDT |
0.0394 USDT |
0.0488 USDT |
0.0443 USDT |
| 2023-11-06 |
0.0374 USDT |
3,407,119.2841 |
0.0332 USDT |
0.0331 USDT |
0.0462 USDT |
0.0424 USDT |
| 2023-11-05 |
0.0334 USDT |
107,896.8887 |
0.0330 USDT |
0.0329 USDT |
0.0353 USDT |
0.0333 USDT |
| 2023-11-04 |
0.0339 USDT |
209,405.5172 |
0.0338 USDT |
0.0330 USDT |
0.0354 USDT |
0.0330 USDT |
| 2023-11-03 |
0.0344 USDT |
121,146.0995 |
0.0341 USDT |
0.0333 USDT |
0.0376 USDT |
0.0335 USDT |
| 2023-11-02 |
0.0345 USDT |
227,956.8910 |
0.0347 USDT |
0.0335 USDT |
0.0366 USDT |
0.0345 USDT |
| 2023-11-01 |
0.0343 USDT |
205,178.7822 |
0.0346 USDT |
0.0334 USDT |
0.0367 USDT |
0.0345 USDT |
| 2023-10-31 |
0.0358 USDT |
84,512.6329 |
0.0377 USDT |
0.0349 USDT |
0.0387 USDT |
0.0350 USDT |
| 2023-10-30 |
0.0376 USDT |
98,440.8573 |
0.0369 USDT |
0.0361 USDT |
0.0392 USDT |
0.0378 USDT |
| 2023-10-29 |
0.0366 USDT |
90,545.4302 |
0.0360 USDT |
0.0352 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-10-28 |
0.0352 USDT |
94,812.9272 |
0.0339 USDT |
0.0333 USDT |
0.0368 USDT |
0.0360 USDT |
| 2023-10-27 |
0.0349 USDT |
1,571,960.7253 |
0.0341 USDT |
0.0333 USDT |
0.0368 USDT |
0.0340 USDT |
| 2023-10-26 |
0.0342 USDT |
137,481.2161 |
0.0333 USDT |
0.0329 USDT |
0.0350 USDT |
0.0341 USDT |
| 2023-10-25 |
0.0314 USDT |
1,596,031.8503 |
0.0308 USDT |
0.0305 USDT |
0.0368 USDT |
0.0331 USDT |
| 2023-10-24 |
0.0313 USDT |
126,787.2714 |
0.0310 USDT |
0.0307 USDT |
0.0329 USDT |
0.0307 USDT |
| 2023-10-23 |
0.0312 USDT |
53,347.7269 |
0.0306 USDT |
0.0303 USDT |
0.0328 USDT |
0.0307 USDT |
| 2023-10-22 |
0.0312 USDT |
371,482.4860 |
0.0304 USDT |
0.0284 USDT |
0.0350 USDT |
0.0305 USDT |
| 2023-10-21 |
0.0310 USDT |
90,014.7922 |
0.0317 USDT |
0.0300 USDT |
0.0330 USDT |
0.0304 USDT |