Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
3.2176 USDT |
36,421.2435 XAVA |
3.1990 USDT |
3.1577 USDT |
3.2999 USDT |
3.2577 USDT |
| 2022-04-18 |
3.0211 USDT |
53,477.1345 XAVA |
3.0604 USDT |
2.8722 USDT |
3.2690 USDT |
3.2386 USDT |
| 2022-04-17 |
3.1033 USDT |
65,191.9467 XAVA |
3.0853 USDT |
2.9879 USDT |
3.2790 USDT |
3.0879 USDT |
| 2022-04-16 |
3.1144 USDT |
30,891.6195 XAVA |
3.1326 USDT |
3.0622 USDT |
3.1844 USDT |
3.0897 USDT |
| 2022-04-15 |
3.0788 USDT |
43,442.3457 XAVA |
3.1231 USDT |
2.8700 USDT |
3.2179 USDT |
3.0978 USDT |
| 2022-04-14 |
3.2356 USDT |
52,091.9914 XAVA |
3.3170 USDT |
3.1200 USDT |
3.4137 USDT |
3.1432 USDT |
| 2022-04-13 |
3.2793 USDT |
59,585.5218 XAVA |
3.3287 USDT |
3.1514 USDT |
3.4123 USDT |
3.3528 USDT |
| 2022-04-12 |
3.3797 USDT |
62,382.5793 XAVA |
3.3282 USDT |
3.1307 USDT |
3.5622 USDT |
3.2184 USDT |
| 2022-04-11 |
3.4224 USDT |
88,253.3080 XAVA |
3.7173 USDT |
3.2000 USDT |
3.7541 USDT |
3.3207 USDT |
| 2022-04-10 |
3.8605 USDT |
64,229.6486 XAVA |
3.7961 USDT |
3.7202 USDT |
4.1100 USDT |
3.7576 USDT |
| 2022-04-09 |
3.7553 USDT |
48,712.3359 XAVA |
3.7825 USDT |
3.5999 USDT |
3.8742 USDT |
3.8248 USDT |
| 2022-04-08 |
4.0493 USDT |
136,267.6308 XAVA |
4.3442 USDT |
3.7300 USDT |
4.4598 USDT |
3.7779 USDT |
| 2022-04-07 |
4.1296 USDT |
169,753.0022 XAVA |
3.7374 USDT |
3.6601 USDT |
4.5706 USDT |
4.2245 USDT |
| 2022-04-06 |
3.9161 USDT |
205,736.9951 XAVA |
4.3000 USDT |
3.5484 USDT |
4.3000 USDT |
3.7226 USDT |
| 2022-04-05 |
4.5689 USDT |
153,556.8945 XAVA |
4.5726 USDT |
4.2500 USDT |
5.0168 USDT |
4.3847 USDT |