Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-17 |
0.5467 USDT |
217,311.4309 XAVA |
0.5349 USDT |
0.5125 USDT |
0.6038 USDT |
0.5747 USDT |
| 2023-02-16 |
0.5902 USDT |
179,162.5665 XAVA |
0.6133 USDT |
0.5251 USDT |
0.6308 USDT |
0.5406 USDT |
| 2023-02-15 |
0.5683 USDT |
236,536.5321 XAVA |
0.5207 USDT |
0.5120 USDT |
0.7200 USDT |
0.6150 USDT |
| 2023-02-14 |
0.4913 USDT |
206,867.0549 XAVA |
0.4781 USDT |
0.4629 USDT |
0.5499 USDT |
0.5211 USDT |
| 2023-02-13 |
0.4776 USDT |
185,366.6898 XAVA |
0.4887 USDT |
0.4628 USDT |
0.5061 USDT |
0.4696 USDT |
| 2023-02-12 |
0.4866 USDT |
193,318.3214 XAVA |
0.4870 USDT |
0.4722 USDT |
0.5038 USDT |
0.5028 USDT |
| 2023-02-11 |
0.5064 USDT |
125,097.9069 XAVA |
0.5218 USDT |
0.4681 USDT |
0.5253 USDT |
0.4681 USDT |
| 2023-02-10 |
0.5140 USDT |
181,833.2145 XAVA |
0.4987 USDT |
0.4741 USDT |
0.5390 USDT |
0.5233 USDT |
| 2023-02-09 |
0.5496 USDT |
132,203.7318 XAVA |
0.5846 USDT |
0.5034 USDT |
0.5967 USDT |
0.5086 USDT |
| 2023-02-08 |
0.6010 USDT |
84,176.1137 XAVA |
0.6250 USDT |
0.5801 USDT |
0.6360 USDT |
0.5875 USDT |
| 2023-02-07 |
0.5942 USDT |
122,356.3558 XAVA |
0.5916 USDT |
0.5649 USDT |
0.6222 USDT |
0.5905 USDT |
| 2023-02-06 |
0.5909 USDT |
161,417.1996 XAVA |
0.5768 USDT |
0.5520 USDT |
0.6358 USDT |
0.6000 USDT |
| 2023-02-05 |
0.6184 USDT |
200,582.3114 XAVA |
0.6565 USDT |
0.5785 USDT |
0.6668 USDT |
0.5960 USDT |
| 2023-02-04 |
0.6292 USDT |
273,815.7708 XAVA |
0.5659 USDT |
0.5574 USDT |
0.6844 USDT |
0.6557 USDT |
| 2023-02-03 |
0.5658 USDT |
157,106.0298 XAVA |
0.5600 USDT |
0.5408 USDT |
0.5926 USDT |
0.5761 USDT |
| 2023-02-02 |
0.5988 USDT |
275,850.6067 XAVA |
0.5455 USDT |
0.5438 USDT |
0.6290 USDT |
0.5956 USDT |
| 2023-02-01 |
0.4837 USDT |
328,200.6073 XAVA |
0.4655 USDT |
0.4554 USDT |
0.5515 USDT |
0.5477 USDT |
| 2023-01-31 |
0.4550 USDT |
255,778.2209 XAVA |
0.4331 USDT |
0.4304 USDT |
0.4971 USDT |
0.4658 USDT |
| 2023-01-30 |
0.4934 USDT |
283,619.8738 XAVA |
0.5163 USDT |
0.4308 USDT |
0.5200 USDT |
0.4367 USDT |
| 2023-01-29 |
0.4657 USDT |
211,156.2328 XAVA |
0.4375 USDT |
0.4280 USDT |
0.5008 USDT |
0.4959 USDT |
| 2023-01-28 |
0.4414 USDT |
358,602.2403 XAVA |
0.4660 USDT |
0.4159 USDT |
0.4730 USDT |
0.4305 USDT |
| 2023-01-27 |
0.4000 USDT |
593,452.9887 XAVA |
0.3411 USDT |
0.3381 USDT |
0.5244 USDT |
0.4717 USDT |
| 2023-01-26 |
0.3249 USDT |
276,346.3694 XAVA |
0.3220 USDT |
0.3073 USDT |
0.3499 USDT |
0.3461 USDT |
| 2023-01-25 |
0.2917 USDT |
376,294.0477 XAVA |
0.2972 USDT |
0.2749 USDT |
0.3316 USDT |
0.3162 USDT |
| 2023-01-24 |
0.3047 USDT |
342,110.3181 XAVA |
0.2913 USDT |
0.2901 USDT |
0.3212 USDT |
0.2984 USDT |
| 2023-01-23 |
0.2882 USDT |
358,249.9480 XAVA |
0.2767 USDT |
0.2764 USDT |
0.2970 USDT |
0.2914 USDT |
| 2023-01-22 |
0.2754 USDT |
383,350.1489 XAVA |
0.2684 USDT |
0.2676 USDT |
0.3160 USDT |
0.2877 USDT |
| 2023-01-21 |
0.2768 USDT |
342,109.5828 XAVA |
0.2693 USDT |
0.2681 USDT |
0.2871 USDT |
0.2757 USDT |
| 2023-01-20 |
0.2495 USDT |
325,894.0534 XAVA |
0.2628 USDT |
0.2388 USDT |
0.2658 USDT |
0.2463 USDT |
| 2023-01-19 |
0.2600 USDT |
459,006.8505 XAVA |
0.2557 USDT |
0.2508 USDT |
0.2755 USDT |
0.2601 USDT |
| 2023-01-18 |
0.2768 USDT |
464,469.4179 XAVA |
0.2822 USDT |
0.2428 USDT |
0.2960 USDT |
0.2566 USDT |
| 2023-01-17 |
0.2744 USDT |
383,006.9382 XAVA |
0.2605 USDT |
0.2589 USDT |
0.3075 USDT |
0.2820 USDT |
| 2023-01-16 |
0.2585 USDT |
435,904.1624 XAVA |
0.2624 USDT |
0.2475 USDT |
0.2772 USDT |
0.2609 USDT |
| 2023-01-15 |
0.2515 USDT |
351,401.1281 XAVA |
0.2631 USDT |
0.2380 USDT |
0.2661 USDT |
0.2593 USDT |
| 2023-01-14 |
0.2596 USDT |
478,516.1034 XAVA |
0.2484 USDT |
0.2461 USDT |
0.2794 USDT |
0.2614 USDT |
| 2023-01-13 |
0.2257 USDT |
559,461.5080 XAVA |
0.2277 USDT |
0.2156 USDT |
0.2406 USDT |
0.2340 USDT |
| 2023-01-12 |
0.2324 USDT |
1,223,014.5851 XAVA |
0.2350 USDT |
0.2100 USDT |
0.2599 USDT |
0.2266 USDT |
| 2023-01-11 |
0.1809 USDT |
769,498.6826 XAVA |
0.1693 USDT |
0.1656 USDT |
0.1964 USDT |
0.1862 USDT |
| 2023-01-10 |
0.1600 USDT |
772,099.8093 XAVA |
0.1546 USDT |
0.1530 USDT |
0.1875 USDT |
0.1674 USDT |
| 2023-01-09 |
0.1541 USDT |
834,074.5551 XAVA |
0.1523 USDT |
0.1499 USDT |
0.1580 USDT |
0.1532 USDT |
| 2023-01-08 |
0.1501 USDT |
748,431.0938 XAVA |
0.1485 USDT |
0.1381 USDT |
0.1513 USDT |
0.1492 USDT |
| 2023-01-07 |
0.1500 USDT |
502,332.0226 XAVA |
0.1498 USDT |
0.1459 USDT |
0.1518 USDT |
0.1503 USDT |
| 2023-01-06 |
0.1496 USDT |
601,085.6822 XAVA |
0.1514 USDT |
0.1457 USDT |
0.1522 USDT |
0.1483 USDT |
| 2023-01-05 |
0.1534 USDT |
597,079.8874 XAVA |
0.1557 USDT |
0.1490 USDT |
0.1561 USDT |
0.1523 USDT |
| 2023-01-04 |
0.1554 USDT |
646,044.1054 XAVA |
0.1506 USDT |
0.1503 USDT |
0.1580 USDT |
0.1560 USDT |
| 2023-01-03 |
0.1517 USDT |
420,517.0441 XAVA |
0.1459 USDT |
0.1456 USDT |
0.1537 USDT |
0.1525 USDT |
| 2023-01-02 |
0.1464 USDT |
483,029.1490 XAVA |
0.1428 USDT |
0.1400 USDT |
0.1504 USDT |
0.1464 USDT |
| 2023-01-01 |
0.1414 USDT |
815,594.4396 XAVA |
0.1423 USDT |
0.1384 USDT |
0.1462 USDT |
0.1430 USDT |
| 2022-12-31 |
0.1419 USDT |
661,582.6354 XAVA |
0.1420 USDT |
0.1389 USDT |
0.1443 USDT |
0.1420 USDT |
| 2022-12-30 |
0.1407 USDT |
807,401.7931 XAVA |
0.1407 USDT |
0.1376 USDT |
0.1452 USDT |
0.1423 USDT |