Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
1.3174 USDT |
152,281.8932 XAVA |
1.3206 USDT |
1.2400 USDT |
1.4228 USDT |
1.3025 USDT |
| 2024-01-12 |
1.4076 USDT |
160,912.8607 XAVA |
1.4553 USDT |
1.3047 USDT |
1.4683 USDT |
1.3454 USDT |
| 2024-01-11 |
1.5275 USDT |
244,102.3552 XAVA |
1.5182 USDT |
1.4300 USDT |
1.6841 USDT |
1.4811 USDT |
| 2024-01-10 |
1.3623 USDT |
173,072.9385 XAVA |
1.3492 USDT |
1.3300 USDT |
1.4336 USDT |
1.4312 USDT |
| 2024-01-09 |
1.3532 USDT |
170,399.4653 XAVA |
1.3946 USDT |
1.2096 USDT |
1.4500 USDT |
1.2710 USDT |
| 2024-01-08 |
1.3019 USDT |
196,828.4935 XAVA |
1.3223 USDT |
1.1817 USDT |
1.4335 USDT |
1.3890 USDT |
| 2024-01-07 |
1.3847 USDT |
110,734.5359 XAVA |
1.3888 USDT |
1.3207 USDT |
1.4334 USDT |
1.3728 USDT |
| 2024-01-06 |
1.3861 USDT |
151,782.8165 XAVA |
1.4147 USDT |
1.3125 USDT |
1.4998 USDT |
1.3745 USDT |
| 2024-01-05 |
1.4379 USDT |
159,753.8782 XAVA |
1.5219 USDT |
1.3700 USDT |
1.5300 USDT |
1.4198 USDT |
| 2024-01-04 |
1.5110 USDT |
189,474.9360 XAVA |
1.4728 USDT |
1.4050 USDT |
1.6573 USDT |
1.5365 USDT |
| 2024-01-03 |
1.4634 USDT |
362,412.2082 XAVA |
1.6047 USDT |
1.3124 USDT |
1.7182 USDT |
1.3899 USDT |
| 2024-01-02 |
1.6823 USDT |
334,684.1876 XAVA |
1.7927 USDT |
1.5001 USDT |
1.9696 USDT |
1.5297 USDT |
| 2024-01-01 |
1.2300 USDT |
112,995.1531 XAVA |
1.1919 USDT |
1.1914 USDT |
1.2787 USDT |
1.2609 USDT |
| 2023-12-31 |
1.2158 USDT |
180,165.4705 XAVA |
1.1559 USDT |
1.1365 USDT |
1.4000 USDT |
1.2296 USDT |
| 2023-12-30 |
1.0965 USDT |
294,824.4667 XAVA |
1.0957 USDT |
0.9777 USDT |
1.1990 USDT |
1.1584 USDT |
| 2023-12-29 |
1.1074 USDT |
112,705.1716 XAVA |
1.0844 USDT |
1.0500 USDT |
1.1444 USDT |
1.0942 USDT |
| 2023-12-28 |
1.1143 USDT |
127,063.7670 XAVA |
1.1575 USDT |
1.0634 USDT |
1.1849 USDT |
1.0863 USDT |
| 2023-12-27 |
1.1439 USDT |
137,615.8525 XAVA |
1.1587 USDT |
1.1001 USDT |
1.1918 USDT |
1.1620 USDT |
| 2023-12-26 |
1.1209 USDT |
186,233.3251 XAVA |
1.2300 USDT |
1.0201 USDT |
1.2400 USDT |
1.1285 USDT |
| 2023-12-25 |
1.2009 USDT |
169,009.9032 XAVA |
1.2919 USDT |
1.1329 USDT |
1.2993 USDT |
1.1924 USDT |
| 2023-12-24 |
1.2643 USDT |
215,900.9555 XAVA |
1.2659 USDT |
1.1550 USDT |
1.4370 USDT |
1.2889 USDT |
| 2023-12-23 |
1.1823 USDT |
102,904.8696 XAVA |
1.1956 USDT |
1.1333 USDT |
1.2268 USDT |
1.1817 USDT |
| 2023-12-22 |
1.2491 USDT |
275,581.4960 XAVA |
1.2879 USDT |
1.1000 USDT |
1.3956 USDT |
1.2155 USDT |
| 2023-12-21 |
1.3081 USDT |
155,365.9712 XAVA |
1.2818 USDT |
1.2585 USDT |
1.3755 USDT |
1.2884 USDT |
| 2023-12-20 |
1.2957 USDT |
235,365.0962 XAVA |
1.1876 USDT |
1.1600 USDT |
1.4499 USDT |
1.2735 USDT |
| 2023-12-19 |
1.2571 USDT |
296,656.9627 XAVA |
1.2984 USDT |
1.1500 USDT |
1.4056 USDT |
1.1930 USDT |
| 2023-12-18 |
1.1309 USDT |
322,307.5009 XAVA |
1.2553 USDT |
1.0450 USDT |
1.3019 USDT |
1.1966 USDT |
| 2023-12-17 |
1.3551 USDT |
122,841.8763 XAVA |
1.3680 USDT |
1.3000 USDT |
1.5051 USDT |
1.3003 USDT |
| 2023-12-16 |
1.4255 USDT |
175,842.1223 XAVA |
1.3384 USDT |
1.3151 USDT |
1.5117 USDT |
1.3579 USDT |
| 2023-12-15 |
1.4330 USDT |
195,469.9662 XAVA |
1.3739 USDT |
1.3247 USDT |
1.5367 USDT |
1.4872 USDT |
| 2023-12-14 |
1.4721 USDT |
230,146.7359 XAVA |
1.5522 USDT |
1.3547 USDT |
1.5740 USDT |
1.3914 USDT |
| 2023-12-13 |
1.4841 USDT |
249,628.5618 XAVA |
1.4927 USDT |
1.3213 USDT |
1.6314 USDT |
1.5424 USDT |
| 2023-12-12 |
1.6667 USDT |
298,467.2058 XAVA |
1.6501 USDT |
1.3524 USDT |
1.9000 USDT |
1.4650 USDT |
| 2023-12-11 |
1.4768 USDT |
456,483.5026 XAVA |
1.6900 USDT |
1.2800 USDT |
1.7148 USDT |
1.5610 USDT |