Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.5294 USDT |
158,323.6871 XAVA |
0.5127 USDT |
0.4936 USDT |
0.6400 USDT |
0.5218 USDT |
| 2022-07-27 |
0.4801 USDT |
80,471.7540 XAVA |
0.4436 USDT |
0.4425 USDT |
0.5268 USDT |
0.5110 USDT |
| 2022-07-26 |
0.4464 USDT |
57,968.8287 XAVA |
0.4570 USDT |
0.4281 USDT |
0.4691 USDT |
0.4322 USDT |
| 2022-07-25 |
0.4822 USDT |
39,494.7474 XAVA |
0.5084 USDT |
0.4592 USDT |
0.5128 USDT |
0.4684 USDT |
| 2022-07-24 |
0.5028 USDT |
52,736.8738 XAVA |
0.5071 USDT |
0.4924 USDT |
0.5191 USDT |
0.5089 USDT |
| 2022-07-23 |
0.5108 USDT |
99,364.3693 XAVA |
0.5189 USDT |
0.4893 USDT |
0.5263 USDT |
0.5065 USDT |
| 2022-07-22 |
0.5493 USDT |
85,917.9278 XAVA |
0.5546 USDT |
0.5181 USDT |
0.5692 USDT |
0.5181 USDT |
| 2022-07-21 |
0.5301 USDT |
54,169.0421 XAVA |
0.5169 USDT |
0.5000 USDT |
0.5796 USDT |
0.5552 USDT |
| 2022-07-20 |
0.5440 USDT |
65,968.9250 XAVA |
0.5425 USDT |
0.5110 USDT |
0.5800 USDT |
0.5155 USDT |
| 2022-07-19 |
0.5490 USDT |
83,107.1583 XAVA |
0.5421 USDT |
0.5168 USDT |
0.5700 USDT |
0.5621 USDT |
| 2022-07-18 |
0.5248 USDT |
63,315.2551 XAVA |
0.4861 USDT |
0.4823 USDT |
0.5688 USDT |
0.5149 USDT |
| 2022-07-17 |
0.4995 USDT |
44,094.8861 XAVA |
0.4908 USDT |
0.4833 USDT |
0.5499 USDT |
0.5013 USDT |
| 2022-07-16 |
0.4830 USDT |
50,825.4893 XAVA |
0.4788 USDT |
0.4626 USDT |
0.5094 USDT |
0.4929 USDT |
| 2022-07-15 |
0.4792 USDT |
38,390.1713 XAVA |
0.4715 USDT |
0.4585 USDT |
0.4900 USDT |
0.4786 USDT |
| 2022-07-14 |
0.4613 USDT |
89,506.6505 XAVA |
0.4544 USDT |
0.4480 USDT |
0.4948 USDT |
0.4729 USDT |
| 2022-07-13 |
0.4131 USDT |
75,858.1365 XAVA |
0.3999 USDT |
0.3800 USDT |
0.4467 USDT |
0.4434 USDT |
| 2022-07-12 |
0.4205 USDT |
48,672.5890 XAVA |
0.4252 USDT |
0.4010 USDT |
0.4318 USDT |
0.4028 USDT |
| 2022-07-11 |
0.4448 USDT |
58,725.8235 XAVA |
0.4591 USDT |
0.4240 USDT |
0.4638 USDT |
0.4255 USDT |
| 2022-07-10 |
0.4656 USDT |
53,614.4404 XAVA |
0.4798 USDT |
0.4535 USDT |
0.4815 USDT |
0.4618 USDT |
| 2022-07-09 |
0.4820 USDT |
60,831.8949 XAVA |
0.4773 USDT |
0.4621 USDT |
0.5050 USDT |
0.4775 USDT |
| 2022-07-08 |
0.4942 USDT |
73,718.0669 XAVA |
0.5054 USDT |
0.4750 USDT |
0.5200 USDT |
0.4906 USDT |
| 2022-07-07 |
0.5053 USDT |
82,329.0422 XAVA |
0.5008 USDT |
0.4900 USDT |
0.5181 USDT |
0.5037 USDT |
| 2022-07-06 |
0.4881 USDT |
58,732.0654 XAVA |
0.4989 USDT |
0.4715 USDT |
0.5154 USDT |
0.4997 USDT |
| 2022-07-05 |
0.4810 USDT |
64,884.7812 XAVA |
0.5066 USDT |
0.4596 USDT |
0.5100 USDT |
0.4824 USDT |
| 2022-07-04 |
0.4843 USDT |
72,638.8379 XAVA |
0.4755 USDT |
0.4610 USDT |
0.5100 USDT |
0.5069 USDT |
| 2022-07-03 |
0.4660 USDT |
75,928.7361 XAVA |
0.4849 USDT |
0.4500 USDT |
0.4878 USDT |
0.4739 USDT |
| 2022-07-02 |
0.4848 USDT |
63,770.0158 XAVA |
0.4910 USDT |
0.4755 USDT |
0.4996 USDT |
0.4830 USDT |
| 2022-07-01 |
0.4937 USDT |
166,971.0465 XAVA |
0.4942 USDT |
0.4764 USDT |
0.5080 USDT |
0.4953 USDT |
| 2022-06-30 |
0.4875 USDT |
188,359.7545 XAVA |
0.5094 USDT |
0.4576 USDT |
0.5285 USDT |
0.4777 USDT |
| 2022-06-29 |
0.5159 USDT |
288,999.1422 XAVA |
0.5439 USDT |
0.4528 USDT |
0.5634 USDT |
0.5081 USDT |
| 2022-06-28 |
0.5730 USDT |
208,593.1438 XAVA |
0.5966 USDT |
0.5001 USDT |
0.6149 USDT |
0.5442 USDT |
| 2022-06-27 |
0.6158 USDT |
188,471.2433 XAVA |
0.6187 USDT |
0.5835 USDT |
0.6510 USDT |
0.5873 USDT |
| 2022-06-26 |
0.6499 USDT |
117,723.2074 XAVA |
0.6535 USDT |
0.6267 USDT |
0.6729 USDT |
0.6300 USDT |
| 2022-06-25 |
0.6405 USDT |
172,975.0263 XAVA |
0.6449 USDT |
0.6104 USDT |
0.6603 USDT |
0.6528 USDT |
| 2022-06-24 |
0.6177 USDT |
158,673.4447 XAVA |
0.5913 USDT |
0.5857 USDT |
0.6358 USDT |
0.6087 USDT |
| 2022-06-23 |
0.5885 USDT |
199,253.8382 XAVA |
0.5670 USDT |
0.5670 USDT |
0.6116 USDT |
0.5940 USDT |
| 2022-06-22 |
0.5899 USDT |
201,176.0760 XAVA |
0.6146 USDT |
0.5628 USDT |
0.6207 USDT |
0.5769 USDT |
| 2022-06-21 |
0.6432 USDT |
247,772.9982 XAVA |
0.6276 USDT |
0.6156 USDT |
0.6898 USDT |
0.6205 USDT |
| 2022-06-20 |
0.6154 USDT |
344,962.4442 XAVA |
0.5551 USDT |
0.5410 USDT |
0.6738 USDT |
0.6252 USDT |
| 2022-06-19 |
0.5255 USDT |
154,809.8913 XAVA |
0.5337 USDT |
0.4940 USDT |
0.5550 USDT |
0.5462 USDT |
| 2022-06-18 |
0.5279 USDT |
159,144.5396 XAVA |
0.5475 USDT |
0.4890 USDT |
0.5553 USDT |
0.5003 USDT |
| 2022-06-17 |
0.5446 USDT |
144,408.2650 XAVA |
0.5314 USDT |
0.5250 USDT |
0.5640 USDT |
0.5440 USDT |
| 2022-06-16 |
0.5790 USDT |
152,217.4202 XAVA |
0.6201 USDT |
0.5413 USDT |
0.6321 USDT |
0.5445 USDT |
| 2022-06-15 |
0.5521 USDT |
196,505.2015 XAVA |
0.5792 USDT |
0.5225 USDT |
0.5891 USDT |
0.5465 USDT |
| 2022-06-14 |
0.5692 USDT |
218,853.8094 XAVA |
0.5510 USDT |
0.4980 USDT |
0.6478 USDT |
0.5602 USDT |
| 2022-06-13 |
0.5527 USDT |
200,670.5574 XAVA |
0.5985 USDT |
0.5036 USDT |
0.5990 USDT |
0.5698 USDT |
| 2022-06-12 |
0.6093 USDT |
202,469.8392 XAVA |
0.6287 USDT |
0.5756 USDT |
0.6412 USDT |
0.5969 USDT |
| 2022-06-11 |
0.6748 USDT |
153,898.5107 XAVA |
0.7182 USDT |
0.6200 USDT |
0.7472 USDT |
0.6283 USDT |
| 2022-06-10 |
0.7558 USDT |
138,316.8393 XAVA |
0.7832 USDT |
0.7113 USDT |
0.7983 USDT |
0.7317 USDT |
| 2022-06-09 |
0.7856 USDT |
106,109.1648 XAVA |
0.7903 USDT |
0.7718 USDT |
0.8190 USDT |
0.7893 USDT |