Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
1.2662 USDT |
117,367.6419 XAVA |
1.2496 USDT |
1.2308 USDT |
1.3072 USDT |
1.2853 USDT |
| 2024-01-28 |
1.2990 USDT |
119,808.1518 XAVA |
1.2246 USDT |
1.2202 USDT |
1.3599 USDT |
1.2565 USDT |
| 2024-01-27 |
1.2135 USDT |
127,004.2470 XAVA |
1.2204 USDT |
1.1987 USDT |
1.2305 USDT |
1.2123 USDT |
| 2024-01-26 |
1.1950 USDT |
135,387.1415 XAVA |
1.1215 USDT |
1.1154 USDT |
1.2715 USDT |
1.2190 USDT |
| 2024-01-25 |
1.1190 USDT |
152,411.2388 XAVA |
1.1210 USDT |
1.0802 USDT |
1.2161 USDT |
1.1276 USDT |
| 2024-01-24 |
1.1576 USDT |
155,681.0537 XAVA |
1.1817 USDT |
1.1115 USDT |
1.2140 USDT |
1.1337 USDT |
| 2024-01-23 |
1.0661 USDT |
251,246.0524 XAVA |
1.0616 USDT |
1.0076 USDT |
1.1643 USDT |
1.1622 USDT |
| 2024-01-22 |
1.1414 USDT |
155,029.6467 XAVA |
1.1966 USDT |
1.0673 USDT |
1.2290 USDT |
1.0737 USDT |
| 2024-01-21 |
1.2399 USDT |
86,282.9316 XAVA |
1.2537 USDT |
1.2000 USDT |
1.2726 USDT |
1.2147 USDT |
| 2024-01-20 |
1.2239 USDT |
83,070.1166 XAVA |
1.2090 USDT |
1.2044 USDT |
1.2423 USDT |
1.2254 USDT |
| 2024-01-19 |
1.2172 USDT |
102,275.5669 XAVA |
1.2320 USDT |
1.1612 USDT |
1.2575 USDT |
1.2118 USDT |
| 2024-01-18 |
1.2986 USDT |
87,050.3256 XAVA |
1.3672 USDT |
1.2000 USDT |
1.3743 USDT |
1.2219 USDT |
| 2024-01-17 |
1.3591 USDT |
78,027.3723 XAVA |
1.3426 USDT |
1.3143 USDT |
1.3940 USDT |
1.3608 USDT |
| 2024-01-16 |
1.3390 USDT |
106,199.6451 XAVA |
1.3418 USDT |
1.2935 USDT |
1.3782 USDT |
1.3444 USDT |
| 2024-01-15 |
1.3445 USDT |
112,751.7934 XAVA |
1.2718 USDT |
1.2600 USDT |
1.4125 USDT |
1.3465 USDT |
| 2024-01-14 |
1.3247 USDT |
137,615.8643 XAVA |
1.3318 USDT |
1.2459 USDT |
1.4199 USDT |
1.2977 USDT |