Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-04 |
4.4878 USDT |
185,338.2682 XAVA |
4.8190 USDT |
4.1500 USDT |
4.8279 USDT |
4.5016 USDT |
| 2022-04-03 |
4.8609 USDT |
209,725.9230 XAVA |
4.6339 USDT |
4.6000 USDT |
5.2383 USDT |
4.9065 USDT |
| 2022-04-02 |
4.9386 USDT |
342,861.4966 XAVA |
4.4206 USDT |
4.3500 USDT |
5.6000 USDT |
4.6290 USDT |
| 2022-04-01 |
4.3000 USDT |
196,125.4896 XAVA |
3.8266 USDT |
3.4501 USDT |
4.8600 USDT |
4.2839 USDT |
| 2022-03-31 |
3.9166 USDT |
60,439.6123 XAVA |
3.8800 USDT |
3.7367 USDT |
4.0850 USDT |
3.8244 USDT |
| 2022-03-30 |
3.9096 USDT |
78,170.2185 XAVA |
4.0186 USDT |
3.7600 USDT |
4.1900 USDT |
3.8180 USDT |
| 2022-03-29 |
4.1250 USDT |
50,881.8227 XAVA |
4.0482 USDT |
3.9518 USDT |
4.5479 USDT |
4.0239 USDT |
| 2022-03-28 |
4.1280 USDT |
68,485.6081 XAVA |
3.9823 USDT |
3.8883 USDT |
4.3172 USDT |
4.0805 USDT |
| 2022-03-27 |
3.7812 USDT |
27,068.4665 XAVA |
3.8008 USDT |
3.6296 USDT |
3.9364 USDT |
3.8653 USDT |
| 2022-03-26 |
3.7427 USDT |
29,638.6277 XAVA |
3.8066 USDT |
3.6500 USDT |
3.8334 USDT |
3.7458 USDT |
| 2022-03-25 |
3.8914 USDT |
58,733.7321 XAVA |
4.0144 USDT |
3.7232 USDT |
4.0154 USDT |
3.7740 USDT |
| 2022-03-24 |
3.9822 USDT |
80,067.3668 XAVA |
3.9772 USDT |
3.8844 USDT |
4.1486 USDT |
4.0102 USDT |
| 2022-03-23 |
3.9728 USDT |
76,243.1654 XAVA |
4.0495 USDT |
3.8300 USDT |
4.0855 USDT |
3.9455 USDT |
| 2022-03-22 |
4.1566 USDT |
47,823.8188 XAVA |
4.0381 USDT |
4.0175 USDT |
4.2990 USDT |
4.1394 USDT |
| 2022-03-21 |
4.0584 USDT |
61,214.3267 XAVA |
4.0374 USDT |
4.0000 USDT |
4.2103 USDT |
4.0224 USDT |
| 2022-03-20 |
4.1344 USDT |
55,323.1816 XAVA |
4.3231 USDT |
4.0205 USDT |
4.3481 USDT |
4.0385 USDT |
| 2022-03-19 |
4.2962 USDT |
65,016.1146 XAVA |
4.1539 USDT |
4.1097 USDT |
4.4100 USDT |
4.3229 USDT |
| 2022-03-18 |
4.0564 USDT |
77,695.3138 XAVA |
3.8976 USDT |
3.8600 USDT |
4.5600 USDT |
4.3168 USDT |
| 2022-03-17 |
3.9020 USDT |
55,783.0715 XAVA |
3.8001 USDT |
3.7621 USDT |
4.0638 USDT |
3.9044 USDT |
| 2022-03-16 |
3.6816 USDT |
55,831.5122 XAVA |
3.6601 USDT |
3.5501 USDT |
3.9880 USDT |
3.7968 USDT |
| 2022-03-15 |
3.5659 USDT |
53,823.6001 XAVA |
3.5899 USDT |
3.4500 USDT |
3.7174 USDT |
3.6839 USDT |
| 2022-03-14 |
3.5281 USDT |
64,132.6109 XAVA |
3.4960 USDT |
3.4500 USDT |
3.7442 USDT |
3.5821 USDT |
| 2022-03-13 |
3.6730 USDT |
83,135.6259 XAVA |
3.7122 USDT |
3.5015 USDT |
3.7934 USDT |
3.6302 USDT |
| 2022-03-12 |
3.7638 USDT |
73,708.1634 XAVA |
3.7183 USDT |
3.6566 USDT |
3.8626 USDT |
3.7235 USDT |
| 2022-03-11 |
3.8700 USDT |
83,824.2769 XAVA |
3.7808 USDT |
3.6616 USDT |
4.1524 USDT |
3.6823 USDT |
| 2022-03-10 |
3.7564 USDT |
114,102.4571 XAVA |
3.9728 USDT |
3.4851 USDT |
4.0558 USDT |
3.7463 USDT |
| 2022-03-09 |
4.0544 USDT |
81,828.1335 XAVA |
3.8850 USDT |
3.8675 USDT |
4.2998 USDT |
3.9896 USDT |
| 2022-03-08 |
4.0889 USDT |
77,359.6362 XAVA |
4.1989 USDT |
3.8700 USDT |
4.3375 USDT |
3.8964 USDT |
| 2022-03-07 |
4.3851 USDT |
68,581.9107 XAVA |
4.4715 USDT |
4.2001 USDT |
4.5736 USDT |
4.2002 USDT |
| 2022-03-06 |
4.7512 USDT |
73,368.7498 XAVA |
4.9245 USDT |
4.4500 USDT |
4.9882 USDT |
4.5397 USDT |
| 2022-03-05 |
4.9048 USDT |
58,027.4920 XAVA |
4.8260 USDT |
4.7107 USDT |
5.0500 USDT |
4.9726 USDT |
| 2022-03-04 |
4.9030 USDT |
99,473.1701 XAVA |
4.8580 USDT |
4.6800 USDT |
5.2844 USDT |
4.7890 USDT |
| 2022-03-03 |
4.9814 USDT |
88,131.5004 XAVA |
5.1756 USDT |
4.7350 USDT |
5.3896 USDT |
4.8654 USDT |
| 2022-03-02 |
5.3927 USDT |
69,035.0085 XAVA |
5.6147 USDT |
5.1000 USDT |
5.7813 USDT |
5.2472 USDT |
| 2022-03-01 |
5.6793 USDT |
102,630.3464 XAVA |
5.5818 USDT |
5.3000 USDT |
6.3000 USDT |
5.4632 USDT |