Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.7624 USDT |
273,633.9381 XAVA |
1.9165 USDT |
1.6544 USDT |
1.9391 USDT |
1.6813 USDT |
| 2024-03-18 |
1.9788 USDT |
399,343.4657 XAVA |
1.9068 USDT |
1.7934 USDT |
2.1100 USDT |
1.9931 USDT |
| 2024-03-17 |
1.8252 USDT |
145,508.3596 XAVA |
1.7447 USDT |
1.6553 USDT |
1.9500 USDT |
1.9355 USDT |
| 2024-03-16 |
1.8941 USDT |
371,543.8086 XAVA |
1.8787 USDT |
1.6374 USDT |
2.1272 USDT |
1.7098 USDT |
| 2024-03-15 |
1.7976 USDT |
337,883.1670 XAVA |
1.8437 USDT |
1.6050 USDT |
1.9931 USDT |
1.8521 USDT |
| 2024-03-14 |
1.9629 USDT |
662,829.5209 XAVA |
1.9383 USDT |
1.6500 USDT |
2.1983 USDT |
1.8001 USDT |
| 2024-03-13 |
1.7678 USDT |
953,751.9385 XAVA |
1.5610 USDT |
1.4240 USDT |
2.0361 USDT |
1.9198 USDT |
| 2024-03-12 |
1.3703 USDT |
552,225.9149 XAVA |
1.3618 USDT |
1.1609 USDT |
1.6300 USDT |
1.5330 USDT |
| 2024-03-11 |
1.2418 USDT |
214,354.8019 XAVA |
1.0910 USDT |
1.0768 USDT |
1.3848 USDT |
1.3555 USDT |
| 2024-03-10 |
1.1205 USDT |
73,958.7565 XAVA |
1.1345 USDT |
1.0754 USDT |
1.1776 USDT |
1.0881 USDT |
| 2024-03-09 |
1.1618 USDT |
124,358.4424 XAVA |
1.1998 USDT |
1.1141 USDT |
1.2205 USDT |
1.1327 USDT |
| 2024-03-08 |
1.2070 USDT |
133,464.4749 XAVA |
1.2262 USDT |
1.1300 USDT |
1.3399 USDT |
1.2196 USDT |
| 2024-03-07 |
1.1677 USDT |
161,754.2783 XAVA |
1.1160 USDT |
1.1019 USDT |
1.2500 USDT |
1.2272 USDT |
| 2024-03-06 |
1.0515 USDT |
104,990.3184 XAVA |
0.9926 USDT |
0.9710 USDT |
1.1048 USDT |
1.0916 USDT |
| 2024-03-05 |
1.0523 USDT |
199,082.8926 XAVA |
1.0755 USDT |
0.9345 USDT |
1.1294 USDT |
0.9456 USDT |
| 2024-03-04 |
1.1022 USDT |
143,593.7531 XAVA |
1.0991 USDT |
1.0637 USDT |
1.1482 USDT |
1.0656 USDT |
| 2024-03-03 |
1.0911 USDT |
170,799.0347 XAVA |
1.1573 USDT |
1.0253 USDT |
1.1671 USDT |
1.0944 USDT |
| 2024-03-02 |
1.1457 USDT |
117,684.2706 XAVA |
1.1765 USDT |
1.1047 USDT |
1.2004 USDT |
1.1251 USDT |
| 2024-03-01 |
1.1697 USDT |
124,925.1883 XAVA |
1.1670 USDT |
1.1140 USDT |
1.2298 USDT |
1.1561 USDT |
| 2024-02-29 |
1.2233 USDT |
236,397.0617 XAVA |
1.1180 USDT |
1.1116 USDT |
1.3386 USDT |
1.1801 USDT |
| 2024-02-28 |
1.0932 USDT |
234,140.1890 XAVA |
1.1058 USDT |
1.0488 USDT |
1.1774 USDT |
1.0788 USDT |
| 2024-02-27 |
1.1050 USDT |
149,263.0096 XAVA |
1.0466 USDT |
1.0466 USDT |
1.1559 USDT |
1.0919 USDT |
| 2024-02-26 |
1.0184 USDT |
114,732.0581 XAVA |
1.0386 USDT |
0.9849 USDT |
1.0503 USDT |
1.0300 USDT |
| 2024-02-25 |
1.0322 USDT |
89,044.8550 XAVA |
1.0401 USDT |
1.0100 USDT |
1.0599 USDT |
1.0492 USDT |
| 2024-02-24 |
1.0312 USDT |
90,004.9519 XAVA |
1.0281 USDT |
1.0070 USDT |
1.0600 USDT |
1.0431 USDT |
| 2024-02-23 |
1.0438 USDT |
84,274.9483 XAVA |
1.0604 USDT |
1.0225 USDT |
1.0691 USDT |
1.0290 USDT |
| 2024-02-22 |
1.0504 USDT |
119,611.9681 XAVA |
1.0568 USDT |
1.0250 USDT |
1.0999 USDT |
1.0668 USDT |
| 2024-02-21 |
1.0740 USDT |
104,501.1039 XAVA |
1.1141 USDT |
1.0417 USDT |
1.1211 USDT |
1.0544 USDT |
| 2024-02-20 |
1.0850 USDT |
125,822.8868 XAVA |
1.0986 USDT |
1.0495 USDT |
1.1261 USDT |
1.1174 USDT |
| 2024-02-19 |
1.1114 USDT |
135,881.6020 XAVA |
1.1297 USDT |
1.0802 USDT |
1.1650 USDT |
1.1029 USDT |
| 2024-02-18 |
1.1310 USDT |
76,857.5703 XAVA |
1.0984 USDT |
1.0900 USDT |
1.1714 USDT |
1.1299 USDT |
| 2024-02-17 |
1.1142 USDT |
128,471.9818 XAVA |
1.1479 USDT |
1.0517 USDT |
1.1709 USDT |
1.1015 USDT |
| 2024-02-16 |
1.1593 USDT |
119,230.9028 XAVA |
1.1654 USDT |
1.1260 USDT |
1.1938 USDT |
1.1353 USDT |
| 2024-02-15 |
1.2188 USDT |
122,569.7110 XAVA |
1.2126 USDT |
1.1867 USDT |
1.2550 USDT |
1.1880 USDT |
| 2024-02-14 |
1.1922 USDT |
152,196.8325 XAVA |
1.1556 USDT |
1.1327 USDT |
1.2581 USDT |
1.2022 USDT |
| 2024-02-13 |
1.1660 USDT |
164,855.2159 XAVA |
1.2218 USDT |
1.1000 USDT |
1.2399 USDT |
1.1530 USDT |
| 2024-02-12 |
1.2006 USDT |
138,315.3026 XAVA |
1.1914 USDT |
1.1608 USDT |
1.2799 USDT |
1.2179 USDT |
| 2024-02-11 |
1.2548 USDT |
99,628.5109 XAVA |
1.2646 USDT |
1.2296 USDT |
1.2874 USDT |
1.2373 USDT |
| 2024-02-10 |
1.2234 USDT |
108,023.0363 XAVA |
1.2257 USDT |
1.1752 USDT |
1.2654 USDT |
1.2095 USDT |
| 2024-02-09 |
1.1912 USDT |
136,061.4864 XAVA |
1.1338 USDT |
1.1312 USDT |
1.2875 USDT |
1.2252 USDT |
| 2024-02-08 |
1.1398 USDT |
120,624.6195 XAVA |
1.1425 USDT |
1.1060 USDT |
1.1757 USDT |
1.1366 USDT |
| 2024-02-07 |
1.1045 USDT |
80,862.2380 XAVA |
1.1217 USDT |
1.0800 USDT |
1.1404 USDT |
1.1095 USDT |
| 2024-02-06 |
1.0944 USDT |
95,259.4810 XAVA |
1.0572 USDT |
1.0540 USDT |
1.1483 USDT |
1.1324 USDT |
| 2024-02-05 |
1.0797 USDT |
127,706.5219 XAVA |
1.0770 USDT |
1.0006 USDT |
1.1308 USDT |
1.0578 USDT |
| 2024-02-04 |
1.1108 USDT |
115,052.2839 XAVA |
1.1433 USDT |
1.0780 USDT |
1.1540 USDT |
1.0831 USDT |
| 2024-02-03 |
1.1785 USDT |
139,258.7007 XAVA |
1.2307 USDT |
1.1216 USDT |
1.2623 USDT |
1.1504 USDT |
| 2024-02-02 |
1.1971 USDT |
90,438.9525 XAVA |
1.1469 USDT |
1.1391 USDT |
1.2493 USDT |
1.2079 USDT |
| 2024-02-01 |
1.1600 USDT |
89,048.3402 XAVA |
1.1634 USDT |
1.1300 USDT |
1.1855 USDT |
1.1439 USDT |
| 2024-01-31 |
1.2329 USDT |
145,512.0604 XAVA |
1.2699 USDT |
1.1957 USDT |
1.2765 USDT |
1.2099 USDT |
| 2024-01-30 |
1.2939 USDT |
97,884.4674 XAVA |
1.2938 USDT |
1.2719 USDT |
1.3208 USDT |
1.2891 USDT |