Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.6059 USDT |
49,609.6286 XAVA |
0.6206 USDT |
0.5652 USDT |
0.6788 USDT |
0.5920 USDT |
| 2024-12-25 |
0.6431 USDT |
15,933.2188 XAVA |
0.6454 USDT |
0.6300 USDT |
0.6603 USDT |
0.6337 USDT |
| 2024-12-24 |
0.6119 USDT |
23,098.2772 XAVA |
0.5996 USDT |
0.5800 USDT |
0.6600 USDT |
0.6363 USDT |
| 2024-12-23 |
0.5656 USDT |
17,778.4713 XAVA |
0.5640 USDT |
0.5418 USDT |
0.5920 USDT |
0.5455 USDT |
| 2024-12-22 |
0.5797 USDT |
17,742.5463 XAVA |
0.5808 USDT |
0.5470 USDT |
0.6060 USDT |
0.5670 USDT |
| 2024-12-21 |
0.6320 USDT |
29,130.8816 XAVA |
0.6248 USDT |
0.5900 USDT |
0.6700 USDT |
0.5901 USDT |
| 2024-12-20 |
0.5627 USDT |
71,334.5421 XAVA |
0.5858 USDT |
0.4926 USDT |
0.6170 USDT |
0.6124 USDT |
| 2024-12-19 |
0.6203 USDT |
123,892.8854 XAVA |
0.6517 USDT |
0.5500 USDT |
0.7221 USDT |
0.5887 USDT |
| 2024-12-18 |
0.7122 USDT |
137,535.6989 XAVA |
0.7667 USDT |
0.6500 USDT |
0.8005 USDT |
0.6547 USDT |
| 2024-12-17 |
0.7059 USDT |
129,124.4569 XAVA |
0.8233 USDT |
0.5730 USDT |
0.8257 USDT |
0.7723 USDT |
| 2024-12-16 |
0.8324 USDT |
18,468.0094 XAVA |
0.8507 USDT |
0.8070 USDT |
0.8798 USDT |
0.8324 USDT |
| 2024-12-15 |
0.8352 USDT |
5,574.4887 XAVA |
0.8600 USDT |
0.8064 USDT |
0.8600 USDT |
0.8469 USDT |
| 2024-12-14 |
0.8943 USDT |
15,454.7031 XAVA |
0.9071 USDT |
0.8483 USDT |
0.9400 USDT |
0.8589 USDT |
| 2024-12-13 |
0.9298 USDT |
19,110.1593 XAVA |
0.9779 USDT |
0.8951 USDT |
0.9844 USDT |
0.9228 USDT |
| 2024-12-12 |
0.9914 USDT |
100,958.4446 XAVA |
0.9126 USDT |
0.9017 USDT |
1.1200 USDT |
0.9562 USDT |
| 2024-12-11 |
0.8535 USDT |
21,852.9985 XAVA |
0.8346 USDT |
0.8046 USDT |
0.9143 USDT |
0.8828 USDT |
| 2024-12-10 |
0.7670 USDT |
48,143.6467 XAVA |
0.8183 USDT |
0.7110 USDT |
0.8569 USDT |
0.7950 USDT |
| 2024-12-09 |
0.8901 USDT |
60,875.4940 XAVA |
1.0097 USDT |
0.7698 USDT |
1.0168 USDT |
0.8155 USDT |
| 2024-12-08 |
0.9849 USDT |
13,056.2083 XAVA |
0.9865 USDT |
0.9540 USDT |
1.0400 USDT |
1.0145 USDT |
| 2024-12-07 |
0.9998 USDT |
19,267.9882 XAVA |
1.0269 USDT |
0.9725 USDT |
1.0291 USDT |
0.9870 USDT |
| 2024-12-06 |
1.0022 USDT |
26,067.3199 XAVA |
0.9629 USDT |
0.9541 USDT |
1.0588 USDT |
1.0130 USDT |
| 2024-12-05 |
0.9892 USDT |
18,796.9757 XAVA |
1.0146 USDT |
0.9500 USDT |
1.0186 USDT |
0.9964 USDT |
| 2024-12-04 |
1.0268 USDT |
55,980.4723 XAVA |
0.9523 USDT |
0.9461 USDT |
1.0620 USDT |
1.0075 USDT |
| 2024-12-03 |
0.9573 USDT |
60,215.5118 XAVA |
0.9739 USDT |
0.9067 USDT |
1.0100 USDT |
0.9173 USDT |
| 2024-12-02 |
0.8948 USDT |
91,648.6063 XAVA |
0.8512 USDT |
0.8131 USDT |
0.9760 USDT |
0.9069 USDT |
| 2024-12-01 |
0.8416 USDT |
33,035.4692 XAVA |
0.8509 USDT |
0.8141 USDT |
0.8800 USDT |
0.8381 USDT |
| 2024-11-30 |
0.8654 USDT |
15,407.0363 XAVA |
0.8526 USDT |
0.8423 USDT |
0.8748 USDT |
0.8620 USDT |
| 2024-11-29 |
0.8468 USDT |
7,479.1939 XAVA |
0.8345 USDT |
0.8341 USDT |
0.8660 USDT |
0.8431 USDT |
| 2024-11-28 |
0.8457 USDT |
15,719.0236 XAVA |
0.8599 USDT |
0.8165 USDT |
0.8835 USDT |
0.8260 USDT |
| 2024-11-27 |
0.8422 USDT |
17,110.1739 XAVA |
0.8098 USDT |
0.8003 USDT |
0.8707 USDT |
0.8467 USDT |
| 2024-11-26 |
0.7969 USDT |
42,696.2731 XAVA |
0.8120 USDT |
0.7500 USDT |
0.8365 USDT |
0.8300 USDT |
| 2024-11-25 |
0.8874 USDT |
74,388.3120 XAVA |
0.8381 USDT |
0.7962 USDT |
0.9778 USDT |
0.8115 USDT |
| 2024-11-24 |
0.8057 USDT |
54,069.7831 XAVA |
0.8122 USDT |
0.7311 USDT |
0.8503 USDT |
0.8218 USDT |
| 2024-11-23 |
0.8509 USDT |
85,985.4987 XAVA |
0.8619 USDT |
0.7934 USDT |
0.9300 USDT |
0.8053 USDT |
| 2024-11-22 |
0.7299 USDT |
81,776.6542 XAVA |
0.6511 USDT |
0.6441 USDT |
0.8225 USDT |
0.7997 USDT |
| 2024-11-21 |
0.6226 USDT |
37,643.6953 XAVA |
0.6186 USDT |
0.5951 USDT |
0.6660 USDT |
0.6523 USDT |
| 2024-11-20 |
0.6411 USDT |
11,506.7169 XAVA |
0.6329 USDT |
0.6125 USDT |
0.6566 USDT |
0.6329 USDT |
| 2024-11-19 |
0.6480 USDT |
16,801.7608 XAVA |
0.6510 USDT |
0.6270 USDT |
0.6642 USDT |
0.6403 USDT |
| 2024-11-18 |
0.6534 USDT |
14,029.7772 XAVA |
0.6457 USDT |
0.6240 USDT |
0.6743 USDT |
0.6601 USDT |
| 2024-11-17 |
0.6737 USDT |
98,643.0946 XAVA |
0.6533 USDT |
0.5928 USDT |
0.7578 USDT |
0.6350 USDT |
| 2024-11-16 |
0.6409 USDT |
33,772.3617 XAVA |
0.6172 USDT |
0.6059 USDT |
0.7119 USDT |
0.6539 USDT |
| 2024-11-15 |
0.6080 USDT |
42,695.9453 XAVA |
0.5900 USDT |
0.5770 USDT |
0.6400 USDT |
0.6240 USDT |
| 2024-11-14 |
0.6429 USDT |
51,333.2441 XAVA |
0.6501 USDT |
0.5870 USDT |
0.7275 USDT |
0.5980 USDT |
| 2024-11-13 |
0.6659 USDT |
93,177.3031 XAVA |
0.6989 USDT |
0.6172 USDT |
0.7721 USDT |
0.6460 USDT |
| 2024-11-12 |
0.6795 USDT |
224,544.2736 XAVA |
0.5875 USDT |
0.5641 USDT |
0.8233 USDT |
0.7015 USDT |
| 2024-11-11 |
0.5705 USDT |
166,102.9574 XAVA |
0.5127 USDT |
0.4958 USDT |
0.7986 USDT |
0.5875 USDT |
| 2024-11-10 |
0.4892 USDT |
57,501.3635 XAVA |
0.4661 USDT |
0.4565 USDT |
0.5241 USDT |
0.5177 USDT |
| 2024-11-09 |
0.4543 USDT |
34,099.7168 XAVA |
0.4303 USDT |
0.4303 USDT |
0.4855 USDT |
0.4460 USDT |
| 2024-11-08 |
0.4237 USDT |
39,572.4299 XAVA |
0.4120 USDT |
0.4103 USDT |
0.4480 USDT |
0.4232 USDT |
| 2024-11-07 |
0.4045 USDT |
105,782.7199 XAVA |
0.4069 USDT |
0.3764 USDT |
0.4190 USDT |
0.4094 USDT |