Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.5521 USDT |
64,838.1369 XAVA |
0.5502 USDT |
0.5410 USDT |
0.5734 USDT |
0.5482 USDT |
| 2023-11-24 |
0.5394 USDT |
97,083.4572 XAVA |
0.5093 USDT |
0.5002 USDT |
0.5933 USDT |
0.5497 USDT |
| 2023-11-23 |
0.5064 USDT |
135,497.7188 XAVA |
0.4926 USDT |
0.4902 USDT |
0.5300 USDT |
0.5001 USDT |
| 2023-11-22 |
0.4407 USDT |
243,714.5662 XAVA |
0.4037 USDT |
0.3765 USDT |
0.5200 USDT |
0.4925 USDT |
| 2023-11-21 |
0.4419 USDT |
197,751.3231 XAVA |
0.4575 USDT |
0.3940 USDT |
0.4901 USDT |
0.4065 USDT |
| 2023-11-20 |
0.4942 USDT |
160,244.6367 XAVA |
0.5099 USDT |
0.4623 USDT |
0.5357 USDT |
0.4666 USDT |
| 2023-11-19 |
0.4706 USDT |
111,141.5215 XAVA |
0.4806 USDT |
0.4461 USDT |
0.5037 USDT |
0.4871 USDT |
| 2023-11-18 |
0.4605 USDT |
147,678.1231 XAVA |
0.4675 USDT |
0.4250 USDT |
0.5089 USDT |
0.4746 USDT |
| 2023-11-17 |
0.4765 USDT |
198,293.2045 XAVA |
0.4731 USDT |
0.4091 USDT |
0.5399 USDT |
0.4580 USDT |
| 2023-11-16 |
0.5022 USDT |
240,119.0749 XAVA |
0.4589 USDT |
0.4548 USDT |
0.5495 USDT |
0.4833 USDT |
| 2023-11-15 |
0.4374 USDT |
218,935.5284 XAVA |
0.3931 USDT |
0.3901 USDT |
0.4799 USDT |
0.4583 USDT |
| 2023-11-14 |
0.3802 USDT |
336,919.0789 XAVA |
0.3573 USDT |
0.3408 USDT |
0.4177 USDT |
0.3775 USDT |
| 2023-11-13 |
0.3948 USDT |
364,547.8858 XAVA |
0.4519 USDT |
0.3311 USDT |
0.4799 USDT |
0.3489 USDT |
| 2023-11-12 |
0.4016 USDT |
713,071.8406 XAVA |
0.3788 USDT |
0.3425 USDT |
0.4600 USDT |
0.4414 USDT |
| 2023-11-11 |
0.2931 USDT |
235,945.9519 XAVA |
0.2693 USDT |
0.2579 USDT |
0.3498 USDT |
0.3390 USDT |
| 2023-11-10 |
0.2417 USDT |
215,782.4214 XAVA |
0.2258 USDT |
0.2257 USDT |
0.2680 USDT |
0.2635 USDT |
| 2023-11-09 |
0.2358 USDT |
215,920.5471 XAVA |
0.2309 USDT |
0.2234 USDT |
0.2425 USDT |
0.2238 USDT |
| 2023-11-08 |
0.2281 USDT |
188,657.9419 XAVA |
0.2267 USDT |
0.2244 USDT |
0.2358 USDT |
0.2299 USDT |
| 2023-11-07 |
0.2224 USDT |
194,150.0238 XAVA |
0.2336 USDT |
0.2137 USDT |
0.2350 USDT |
0.2234 USDT |
| 2023-11-06 |
0.2214 USDT |
196,517.6014 XAVA |
0.2070 USDT |
0.2064 USDT |
0.2330 USDT |
0.2276 USDT |
| 2023-11-05 |
0.2110 USDT |
204,565.7948 XAVA |
0.2074 USDT |
0.2012 USDT |
0.2200 USDT |
0.2097 USDT |
| 2023-11-04 |
0.2035 USDT |
178,329.6919 XAVA |
0.2018 USDT |
0.2005 USDT |
0.2127 USDT |
0.2071 USDT |
| 2023-11-03 |
0.1946 USDT |
255,966.2577 XAVA |
0.2061 USDT |
0.1857 USDT |
0.2085 USDT |
0.1985 USDT |
| 2023-11-02 |
0.2098 USDT |
179,776.8885 XAVA |
0.2162 USDT |
0.2032 USDT |
0.2170 USDT |
0.2082 USDT |
| 2023-11-01 |
0.1976 USDT |
308,781.1761 XAVA |
0.1971 USDT |
0.1851 USDT |
0.2200 USDT |
0.2164 USDT |
| 2023-10-31 |
0.1993 USDT |
183,845.6037 XAVA |
0.1967 USDT |
0.1904 USDT |
0.2067 USDT |
0.1973 USDT |
| 2023-10-30 |
0.1937 USDT |
174,193.0849 XAVA |
0.1919 USDT |
0.1877 USDT |
0.1978 USDT |
0.1963 USDT |
| 2023-10-29 |
0.1870 USDT |
187,202.7611 XAVA |
0.1875 USDT |
0.1845 USDT |
0.1922 USDT |
0.1917 USDT |
| 2023-10-28 |
0.1872 USDT |
179,614.1302 XAVA |
0.1877 USDT |
0.1838 USDT |
0.1944 USDT |
0.1879 USDT |
| 2023-10-27 |
0.1900 USDT |
262,171.3060 XAVA |
0.1907 USDT |
0.1838 USDT |
0.1967 USDT |
0.1859 USDT |
| 2023-10-26 |
0.1907 USDT |
219,492.0200 XAVA |
0.1874 USDT |
0.1800 USDT |
0.2021 USDT |
0.1866 USDT |
| 2023-10-25 |
0.1923 USDT |
191,814.6428 XAVA |
0.1902 USDT |
0.1862 USDT |
0.1989 USDT |
0.1958 USDT |
| 2023-10-24 |
0.1983 USDT |
250,214.9694 XAVA |
0.1856 USDT |
0.1856 USDT |
0.2277 USDT |
0.1890 USDT |
| 2023-10-23 |
0.1757 USDT |
312,779.8306 XAVA |
0.1713 USDT |
0.1676 USDT |
0.1883 USDT |
0.1880 USDT |
| 2023-10-22 |
0.1678 USDT |
237,874.9698 XAVA |
0.1667 USDT |
0.1649 USDT |
0.1736 USDT |
0.1707 USDT |
| 2023-10-21 |
0.1634 USDT |
259,065.2430 XAVA |
0.1601 USDT |
0.1599 USDT |
0.1669 USDT |
0.1662 USDT |
| 2023-10-20 |
0.1602 USDT |
243,840.2366 XAVA |
0.1597 USDT |
0.1579 USDT |
0.1629 USDT |
0.1596 USDT |
| 2023-10-19 |
0.1552 USDT |
307,179.3813 XAVA |
0.1554 USDT |
0.1520 USDT |
0.1602 USDT |
0.1602 USDT |
| 2023-10-18 |
0.1573 USDT |
367,142.3689 XAVA |
0.1575 USDT |
0.1522 USDT |
0.1598 USDT |
0.1551 USDT |
| 2023-10-17 |
0.1594 USDT |
250,088.3255 XAVA |
0.1634 USDT |
0.1558 USDT |
0.1638 USDT |
0.1565 USDT |
| 2023-10-16 |
0.1588 USDT |
301,840.6062 XAVA |
0.1542 USDT |
0.1526 USDT |
0.1662 USDT |
0.1634 USDT |
| 2023-10-15 |
0.1547 USDT |
364,304.9228 XAVA |
0.1548 USDT |
0.1522 USDT |
0.1589 USDT |
0.1538 USDT |
| 2023-10-14 |
0.1555 USDT |
358,857.5830 XAVA |
0.1557 USDT |
0.1530 USDT |
0.1616 USDT |
0.1545 USDT |
| 2023-10-13 |
0.1550 USDT |
303,232.3662 XAVA |
0.1556 USDT |
0.1526 USDT |
0.1582 USDT |
0.1569 USDT |
| 2023-10-12 |
0.1545 USDT |
264,683.5352 XAVA |
0.1541 USDT |
0.1517 USDT |
0.1579 USDT |
0.1537 USDT |
| 2023-10-11 |
0.1561 USDT |
316,103.8479 XAVA |
0.1638 USDT |
0.1524 USDT |
0.1638 USDT |
0.1543 USDT |
| 2023-10-10 |
0.1650 USDT |
252,082.7569 XAVA |
0.1645 USDT |
0.1624 USDT |
0.1678 USDT |
0.1630 USDT |
| 2023-10-09 |
0.1663 USDT |
214,619.0554 XAVA |
0.1703 USDT |
0.1622 USDT |
0.1729 USDT |
0.1640 USDT |
| 2023-10-08 |
0.1707 USDT |
203,955.1455 XAVA |
0.1738 USDT |
0.1662 USDT |
0.1744 USDT |
0.1702 USDT |
| 2023-10-07 |
0.1800 USDT |
207,909.2168 XAVA |
0.1799 USDT |
0.1730 USDT |
0.1944 USDT |
0.1732 USDT |