Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.8488 USDT |
68,703.2854 XAVA |
0.8709 USDT |
0.8200 USDT |
0.8709 USDT |
0.8342 USDT |
| 2024-05-07 |
0.9070 USDT |
67,169.9649 XAVA |
0.9218 USDT |
0.8799 USDT |
0.9369 USDT |
0.8799 USDT |
| 2024-05-06 |
0.9752 USDT |
66,914.7310 XAVA |
0.9803 USDT |
0.9297 USDT |
1.0196 USDT |
0.9385 USDT |
| 2024-05-05 |
0.9815 USDT |
64,117.0383 XAVA |
0.9948 USDT |
0.9581 USDT |
1.0050 USDT |
0.9743 USDT |
| 2024-05-04 |
0.9707 USDT |
47,420.3099 XAVA |
0.9423 USDT |
0.9419 USDT |
1.0059 USDT |
1.0025 USDT |
| 2024-05-03 |
0.9091 USDT |
48,912.9931 XAVA |
0.8801 USDT |
0.8758 USDT |
0.9447 USDT |
0.9392 USDT |
| 2024-05-02 |
0.8728 USDT |
50,004.4180 XAVA |
0.8796 USDT |
0.8527 USDT |
0.8970 USDT |
0.8807 USDT |
| 2024-05-01 |
0.8414 USDT |
80,146.2358 XAVA |
0.8657 USDT |
0.7965 USDT |
0.8885 USDT |
0.8666 USDT |
| 2024-04-30 |
0.8846 USDT |
64,629.4107 XAVA |
0.9585 USDT |
0.8339 USDT |
0.9610 USDT |
0.8652 USDT |
| 2024-04-29 |
0.9204 USDT |
37,227.9939 XAVA |
0.9072 USDT |
0.8714 USDT |
0.9616 USDT |
0.9520 USDT |
| 2024-04-28 |
0.9293 USDT |
11,273.8928 XAVA |
0.9227 USDT |
0.9085 USDT |
0.9501 USDT |
0.9157 USDT |
| 2024-04-27 |
0.9076 USDT |
14,442.5544 XAVA |
0.9141 USDT |
0.8714 USDT |
0.9314 USDT |
0.9179 USDT |
| 2024-04-26 |
0.9424 USDT |
9,737.1625 XAVA |
0.9606 USDT |
0.9224 USDT |
0.9663 USDT |
0.9224 USDT |
| 2024-04-25 |
0.9419 USDT |
19,262.1238 XAVA |
0.9735 USDT |
0.9141 USDT |
0.9797 USDT |
0.9645 USDT |
| 2024-04-24 |
1.0529 USDT |
31,496.7620 XAVA |
1.0267 USDT |
0.9797 USDT |
1.0867 USDT |
0.9907 USDT |
| 2024-04-23 |
1.0720 USDT |
22,787.8106 XAVA |
1.0852 USDT |
1.0371 USDT |
1.1306 USDT |
1.0565 USDT |
| 2024-04-22 |
1.0506 USDT |
31,407.1996 XAVA |
1.0088 USDT |
0.9870 USDT |
1.0930 USDT |
1.0770 USDT |
| 2024-04-21 |
1.0089 USDT |
20,617.6520 XAVA |
1.0373 USDT |
0.9869 USDT |
1.0494 USDT |
1.0097 USDT |
| 2024-04-20 |
0.9514 USDT |
19,709.5900 XAVA |
0.8899 USDT |
0.8787 USDT |
1.0294 USDT |
1.0294 USDT |
| 2024-04-19 |
0.9056 USDT |
66,368.8971 XAVA |
0.9374 USDT |
0.8585 USDT |
0.9615 USDT |
0.8843 USDT |
| 2024-04-18 |
0.9289 USDT |
40,714.8681 XAVA |
0.8845 USDT |
0.8677 USDT |
0.9851 USDT |
0.9306 USDT |
| 2024-04-17 |
0.8894 USDT |
99,616.3211 XAVA |
0.9763 USDT |
0.8488 USDT |
0.9841 USDT |
0.9067 USDT |
| 2024-04-16 |
1.0061 USDT |
70,516.6699 XAVA |
0.9608 USDT |
0.9437 USDT |
1.1299 USDT |
0.9643 USDT |
| 2024-04-15 |
1.0132 USDT |
78,888.2630 XAVA |
1.0137 USDT |
0.9037 USDT |
1.0984 USDT |
0.9627 USDT |
| 2024-04-14 |
0.9672 USDT |
58,518.5564 XAVA |
0.9212 USDT |
0.8984 USDT |
1.0691 USDT |
0.9440 USDT |
| 2024-04-13 |
0.9551 USDT |
97,788.6928 XAVA |
1.0517 USDT |
0.7969 USDT |
1.0795 USDT |
0.8600 USDT |
| 2024-04-12 |
1.0432 USDT |
103,859.4925 XAVA |
1.0961 USDT |
0.9235 USDT |
1.1600 USDT |
0.9269 USDT |
| 2024-04-11 |
1.1320 USDT |
27,959.7917 XAVA |
1.1535 USDT |
1.0915 USDT |
1.1700 USDT |
1.1189 USDT |
| 2024-04-10 |
1.1503 USDT |
31,899.2787 XAVA |
1.1553 USDT |
1.1100 USDT |
1.2028 USDT |
1.1509 USDT |
| 2024-04-09 |
1.1558 USDT |
86,791.4101 XAVA |
1.2436 USDT |
1.0474 USDT |
1.2768 USDT |
1.1546 USDT |
| 2024-04-08 |
1.2403 USDT |
61,815.0620 XAVA |
1.2374 USDT |
1.2061 USDT |
1.2899 USDT |
1.2434 USDT |
| 2024-04-07 |
1.2391 USDT |
61,287.3014 XAVA |
1.2568 USDT |
1.1591 USDT |
1.3109 USDT |
1.2382 USDT |
| 2024-04-06 |
1.2257 USDT |
21,431.7626 XAVA |
1.1732 USDT |
1.1665 USDT |
1.2769 USDT |
1.2671 USDT |
| 2024-04-05 |
1.1622 USDT |
37,198.8947 XAVA |
1.1942 USDT |
1.1190 USDT |
1.1978 USDT |
1.1554 USDT |
| 2024-04-04 |
1.2355 USDT |
54,664.4561 XAVA |
1.2207 USDT |
1.2098 USDT |
1.2689 USDT |
1.2187 USDT |
| 2024-04-03 |
1.2422 USDT |
28,762.1481 XAVA |
1.2686 USDT |
1.1882 USDT |
1.3008 USDT |
1.2021 USDT |
| 2024-04-02 |
1.2872 USDT |
108,544.8684 XAVA |
1.3860 USDT |
1.2201 USDT |
1.3860 USDT |
1.2804 USDT |
| 2024-04-01 |
1.3893 USDT |
51,566.9293 XAVA |
1.4084 USDT |
1.3454 USDT |
1.4346 USDT |
1.3766 USDT |
| 2024-03-31 |
1.3930 USDT |
21,918.9815 XAVA |
1.3661 USDT |
1.3606 USDT |
1.4400 USDT |
1.3926 USDT |
| 2024-03-30 |
1.3927 USDT |
33,131.3046 XAVA |
1.3758 USDT |
1.3557 USDT |
1.4455 USDT |
1.3781 USDT |
| 2024-03-29 |
1.4342 USDT |
52,140.0444 XAVA |
1.4959 USDT |
1.3730 USDT |
1.5140 USDT |
1.3730 USDT |
| 2024-03-28 |
1.4824 USDT |
112,819.8934 XAVA |
1.4547 USDT |
1.3661 USDT |
1.5743 USDT |
1.5112 USDT |
| 2024-03-27 |
1.4503 USDT |
127,783.0139 XAVA |
1.4769 USDT |
1.4000 USDT |
1.5010 USDT |
1.4763 USDT |
| 2024-03-26 |
1.5572 USDT |
669,813.0449 XAVA |
1.7231 USDT |
1.4000 USDT |
1.7363 USDT |
1.4821 USDT |
| 2024-03-25 |
1.7287 USDT |
126,970.1536 XAVA |
1.7032 USDT |
1.6707 USDT |
1.7916 USDT |
1.7357 USDT |
| 2024-03-24 |
1.6356 USDT |
140,458.5658 XAVA |
1.6660 USDT |
1.5347 USDT |
1.7100 USDT |
1.7011 USDT |
| 2024-03-23 |
1.7147 USDT |
96,709.7385 XAVA |
1.7032 USDT |
1.6573 USDT |
1.7700 USDT |
1.6837 USDT |
| 2024-03-22 |
1.7676 USDT |
206,967.0135 XAVA |
1.8019 USDT |
1.6654 USDT |
1.8580 USDT |
1.6920 USDT |
| 2024-03-21 |
1.8589 USDT |
206,834.2724 XAVA |
1.8219 USDT |
1.7523 USDT |
1.9934 USDT |
1.8136 USDT |
| 2024-03-20 |
1.6471 USDT |
261,558.5069 XAVA |
1.6095 USDT |
1.4695 USDT |
1.9735 USDT |
1.8195 USDT |