Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.7918 USDT |
142,085.7319 XAVA |
0.8195 USDT |
0.7680 USDT |
0.8267 USDT |
0.7913 USDT |
| 2022-06-07 |
0.8166 USDT |
180,237.7460 XAVA |
0.8732 USDT |
0.7626 USDT |
0.8890 USDT |
0.8242 USDT |
| 2022-06-06 |
0.8724 USDT |
135,795.2039 XAVA |
0.8230 USDT |
0.8176 USDT |
0.9272 USDT |
0.8484 USDT |
| 2022-06-05 |
0.8206 USDT |
131,453.5503 XAVA |
0.8055 USDT |
0.7900 USDT |
0.8476 USDT |
0.8362 USDT |
| 2022-06-04 |
0.7726 USDT |
146,382.5457 XAVA |
0.7565 USDT |
0.7396 USDT |
0.8551 USDT |
0.7674 USDT |
| 2022-06-03 |
0.7865 USDT |
134,739.4490 XAVA |
0.8126 USDT |
0.7551 USDT |
0.8914 USDT |
0.7840 USDT |
| 2022-06-02 |
0.7813 USDT |
121,574.4786 XAVA |
0.7779 USDT |
0.7506 USDT |
0.8142 USDT |
0.7912 USDT |
| 2022-06-01 |
0.8560 USDT |
106,093.0785 XAVA |
0.8877 USDT |
0.8010 USDT |
0.9040 USDT |
0.8052 USDT |
| 2022-05-31 |
0.9065 USDT |
134,791.5547 XAVA |
0.9208 USDT |
0.8650 USDT |
0.9745 USDT |
0.8817 USDT |
| 2022-05-30 |
0.9177 USDT |
169,327.2498 XAVA |
0.8827 USDT |
0.8582 USDT |
1.0054 USDT |
0.9183 USDT |
| 2022-05-29 |
0.8539 USDT |
181,208.2903 XAVA |
0.8305 USDT |
0.7951 USDT |
0.9107 USDT |
0.8576 USDT |
| 2022-05-28 |
0.7780 USDT |
114,345.7181 XAVA |
0.7701 USDT |
0.7461 USDT |
0.8400 USDT |
0.8327 USDT |
| 2022-05-27 |
0.7561 USDT |
153,689.5162 XAVA |
0.7972 USDT |
0.7295 USDT |
0.8042 USDT |
0.7671 USDT |
| 2022-05-26 |
0.8366 USDT |
119,383.7691 XAVA |
0.8988 USDT |
0.7681 USDT |
0.9076 USDT |
0.8129 USDT |
| 2022-05-25 |
0.9237 USDT |
113,609.0851 XAVA |
0.9402 USDT |
0.8920 USDT |
0.9560 USDT |
0.8984 USDT |
| 2022-05-24 |
0.9478 USDT |
105,737.3472 XAVA |
0.9670 USDT |
0.8955 USDT |
0.9914 USDT |
0.9365 USDT |
| 2022-05-23 |
1.0413 USDT |
104,486.9103 XAVA |
1.0497 USDT |
0.9836 USDT |
1.0891 USDT |
1.0552 USDT |
| 2022-05-22 |
0.9974 USDT |
102,015.4842 XAVA |
0.9640 USDT |
0.9421 USDT |
1.0705 USDT |
1.0221 USDT |
| 2022-05-21 |
0.9454 USDT |
104,879.2249 XAVA |
0.9161 USDT |
0.8838 USDT |
0.9891 USDT |
0.9677 USDT |
| 2022-05-20 |
0.9266 USDT |
127,563.2458 XAVA |
0.9150 USDT |
0.8696 USDT |
1.0098 USDT |
0.9181 USDT |
| 2022-05-19 |
0.8745 USDT |
137,372.8439 XAVA |
0.8956 USDT |
0.8000 USDT |
0.9399 USDT |
0.8864 USDT |
| 2022-05-18 |
0.9810 USDT |
123,505.3082 XAVA |
0.9859 USDT |
0.9133 USDT |
1.1000 USDT |
0.9305 USDT |
| 2022-05-17 |
0.9823 USDT |
104,712.8333 XAVA |
0.9445 USDT |
0.9200 USDT |
1.0482 USDT |
0.9867 USDT |
| 2022-05-16 |
0.9542 USDT |
80,145.7383 XAVA |
1.0300 USDT |
0.9010 USDT |
1.0318 USDT |
0.9821 USDT |
| 2022-05-15 |
0.9728 USDT |
93,926.3018 XAVA |
0.9529 USDT |
0.9201 USDT |
1.0402 USDT |
1.0320 USDT |
| 2022-05-14 |
0.9115 USDT |
109,036.6999 XAVA |
0.9315 USDT |
0.8414 USDT |
0.9728 USDT |
0.8933 USDT |
| 2022-05-13 |
1.0413 USDT |
135,935.9056 XAVA |
0.8765 USDT |
0.8644 USDT |
1.2503 USDT |
1.0078 USDT |
| 2022-05-12 |
0.8887 USDT |
151,285.5967 XAVA |
0.9851 USDT |
0.7575 USDT |
1.0579 USDT |
0.8649 USDT |
| 2022-05-11 |
1.1955 USDT |
147,927.2648 XAVA |
1.4793 USDT |
0.8967 USDT |
1.5260 USDT |
0.9851 USDT |
| 2022-05-10 |
1.5494 USDT |
68,598.9663 XAVA |
1.3633 USDT |
1.3126 USDT |
1.8173 USDT |
1.5510 USDT |
| 2022-05-09 |
1.6323 USDT |
109,993.9639 XAVA |
1.7839 USDT |
1.3337 USDT |
1.8898 USDT |
1.4658 USDT |
| 2022-05-08 |
1.8536 USDT |
64,351.1193 XAVA |
1.9269 USDT |
1.7500 USDT |
1.9378 USDT |
1.8137 USDT |
| 2022-05-07 |
2.0138 USDT |
52,780.0720 XAVA |
2.0395 USDT |
1.9581 USDT |
2.0534 USDT |
1.9979 USDT |
| 2022-05-06 |
2.0721 USDT |
42,812.3538 XAVA |
2.1260 USDT |
2.0000 USDT |
2.1330 USDT |
2.0381 USDT |
| 2022-05-05 |
2.2873 USDT |
47,831.5218 XAVA |
2.4185 USDT |
2.0310 USDT |
2.5221 USDT |
2.1017 USDT |
| 2022-05-04 |
2.2948 USDT |
59,416.5072 XAVA |
2.1714 USDT |
2.1706 USDT |
2.4900 USDT |
2.4762 USDT |
| 2022-05-03 |
2.2769 USDT |
36,594.9643 XAVA |
2.2946 USDT |
2.1742 USDT |
2.3871 USDT |
2.1976 USDT |
| 2022-05-02 |
2.2273 USDT |
50,388.9122 XAVA |
2.1820 USDT |
2.1043 USDT |
2.3566 USDT |
2.2999 USDT |
| 2022-05-01 |
2.2164 USDT |
51,788.2609 XAVA |
2.1954 USDT |
2.1284 USDT |
2.3509 USDT |
2.2287 USDT |
| 2022-04-30 |
2.3943 USDT |
55,766.3701 XAVA |
2.5211 USDT |
2.2375 USDT |
2.6029 USDT |
2.2562 USDT |
| 2022-04-29 |
2.6115 USDT |
40,705.4389 XAVA |
2.6814 USDT |
2.4262 USDT |
2.7281 USDT |
2.4620 USDT |
| 2022-04-28 |
2.7639 USDT |
38,571.4624 XAVA |
2.8541 USDT |
2.5711 USDT |
2.8869 USDT |
2.7521 USDT |
| 2022-04-27 |
2.8810 USDT |
34,347.9552 XAVA |
2.8248 USDT |
2.8000 USDT |
2.9537 USDT |
2.8532 USDT |
| 2022-04-26 |
3.0325 USDT |
30,631.9206 XAVA |
3.0510 USDT |
2.9155 USDT |
3.1699 USDT |
2.9470 USDT |
| 2022-04-25 |
2.9456 USDT |
41,357.0256 XAVA |
3.0266 USDT |
2.8002 USDT |
3.1089 USDT |
3.0058 USDT |
| 2022-04-24 |
3.0865 USDT |
36,866.4562 XAVA |
3.1079 USDT |
2.9762 USDT |
3.2140 USDT |
3.0441 USDT |
| 2022-04-23 |
3.0182 USDT |
51,500.2284 XAVA |
2.9984 USDT |
2.8319 USDT |
3.2593 USDT |
3.1163 USDT |
| 2022-04-22 |
2.9935 USDT |
38,249.3832 XAVA |
2.9907 USDT |
2.9200 USDT |
3.0759 USDT |
2.9669 USDT |
| 2022-04-21 |
3.1408 USDT |
39,674.4195 XAVA |
3.1915 USDT |
3.0000 USDT |
3.2200 USDT |
3.0100 USDT |
| 2022-04-20 |
3.2218 USDT |
54,213.7309 XAVA |
3.2624 USDT |
3.1010 USDT |
3.3993 USDT |
3.1737 USDT |