Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.3689 USDT |
5,281.8174 |
0.3738 USDT |
0.3639 USDT |
0.3738 USDT |
0.3693 USDT |
| 2024-05-01 |
0.3629 USDT |
105,972.2426 |
0.3655 USDT |
0.3426 USDT |
0.3822 USDT |
0.3742 USDT |
| 2024-04-30 |
0.3719 USDT |
174,290.0856 |
0.4026 USDT |
0.3519 USDT |
0.4100 USDT |
0.3567 USDT |
| 2024-04-29 |
0.3982 USDT |
14,918.6563 |
0.4064 USDT |
0.3867 USDT |
0.4102 USDT |
0.3968 USDT |
| 2024-04-28 |
0.4203 USDT |
97,330.5372 |
0.3984 USDT |
0.3984 USDT |
0.4240 USDT |
0.4060 USDT |
| 2024-04-27 |
0.3881 USDT |
52,151.7641 |
0.3909 USDT |
0.3711 USDT |
0.4001 USDT |
0.3937 USDT |
| 2024-04-26 |
0.3927 USDT |
53,892.3436 |
0.4055 USDT |
0.3864 USDT |
0.4064 USDT |
0.3909 USDT |
| 2024-04-25 |
0.4070 USDT |
47,990.6866 |
0.4150 USDT |
0.3966 USDT |
0.4172 USDT |
0.4092 USDT |
| 2024-04-24 |
0.4405 USDT |
81,418.9507 |
0.4501 USDT |
0.4136 USDT |
0.4625 USDT |
0.4247 USDT |
| 2024-04-23 |
0.4544 USDT |
126,902.4011 |
0.4527 USDT |
0.4462 USDT |
0.4615 USDT |
0.4518 USDT |
| 2024-04-22 |
0.4495 USDT |
187,991.5377 |
0.4269 USDT |
0.4215 USDT |
0.4641 USDT |
0.4529 USDT |
| 2024-04-21 |
0.4228 USDT |
51,286.7726 |
0.4210 USDT |
0.4113 USDT |
0.4379 USDT |
0.4210 USDT |
| 2024-04-20 |
0.3958 USDT |
103,027.6944 |
0.3774 USDT |
0.3701 USDT |
0.4307 USDT |
0.4221 USDT |
| 2024-04-19 |
0.3763 USDT |
91,676.8598 |
0.3751 USDT |
0.3418 USDT |
0.3865 USDT |
0.3745 USDT |
| 2024-04-18 |
0.3764 USDT |
99,376.7164 |
0.3774 USDT |
0.3591 USDT |
0.3907 USDT |
0.3750 USDT |
| 2024-04-17 |
0.3807 USDT |
84,543.9813 |
0.3954 USDT |
0.3669 USDT |
0.3995 USDT |
0.3846 USDT |
| 2024-04-16 |
0.3891 USDT |
140,492.8704 |
0.3909 USDT |
0.3718 USDT |
0.4027 USDT |
0.3969 USDT |
| 2024-04-15 |
0.4173 USDT |
113,411.3633 |
0.4103 USDT |
0.3793 USDT |
0.4314 USDT |
0.3947 USDT |
| 2024-04-14 |
0.3924 USDT |
143,942.2001 |
0.3716 USDT |
0.3626 USDT |
0.4101 USDT |
0.3864 USDT |
| 2024-04-13 |
0.4508 USDT |
138,871.2985 |
0.4596 USDT |
0.4114 USDT |
0.4829 USDT |
0.4346 USDT |
| 2024-04-12 |
0.5137 USDT |
332,743.0206 |
0.5860 USDT |
0.4262 USDT |
0.6044 USDT |
0.4500 USDT |
| 2024-04-11 |
0.5949 USDT |
70,378.2961 |
0.6042 USDT |
0.5800 USDT |
0.6083 USDT |
0.5836 USDT |
| 2024-04-10 |
0.5964 USDT |
160,570.3196 |
0.6176 USDT |
0.5740 USDT |
0.6289 USDT |
0.5941 USDT |
| 2024-04-09 |
0.6480 USDT |
87,264.4595 |
0.6845 USDT |
0.6166 USDT |
0.6847 USDT |
0.6171 USDT |
| 2024-04-08 |
0.6704 USDT |
112,689.0306 |
0.6534 USDT |
0.6474 USDT |
0.6922 USDT |
0.6823 USDT |
| 2024-04-07 |
0.6495 USDT |
135,813.6968 |
0.6298 USDT |
0.6256 USDT |
0.6673 USDT |
0.6486 USDT |
| 2024-04-06 |
0.6300 USDT |
126,361.4998 |
0.6261 USDT |
0.6238 USDT |
0.6376 USDT |
0.6307 USDT |
| 2024-04-05 |
0.6130 USDT |
264,985.3793 |
0.6294 USDT |
0.5883 USDT |
0.6360 USDT |
0.6284 USDT |
| 2024-04-04 |
0.6306 USDT |
292,356.8242 |
0.6431 USDT |
0.6031 USDT |
0.6564 USDT |
0.6271 USDT |
| 2024-04-03 |
0.6620 USDT |
564,472.7339 |
0.7276 USDT |
0.6294 USDT |
0.7276 USDT |
0.6552 USDT |
| 2024-04-02 |
0.7499 USDT |
944,893.1083 |
0.7977 USDT |
0.6875 USDT |
0.8096 USDT |
0.7590 USDT |
| 2024-04-01 |
0.7188 USDT |
557,379.4037 |
0.6653 USDT |
0.6204 USDT |
0.8200 USDT |
0.8069 USDT |
| 2024-03-31 |
0.6742 USDT |
154,786.3969 |
0.6707 USDT |
0.6541 USDT |
0.7044 USDT |
0.6691 USDT |
| 2024-03-30 |
0.6851 USDT |
248,947.2664 |
0.6643 USDT |
0.6508 USDT |
0.7238 USDT |
0.6809 USDT |
| 2024-03-29 |
0.7016 USDT |
434,551.5170 |
0.6582 USDT |
0.6525 USDT |
0.7381 USDT |
0.6686 USDT |
| 2024-03-28 |
0.6514 USDT |
220,122.0250 |
0.6256 USDT |
0.6149 USDT |
0.6905 USDT |
0.6573 USDT |
| 2024-03-27 |
0.6245 USDT |
239,867.2279 |
0.6209 USDT |
0.6030 USDT |
0.6550 USDT |
0.6286 USDT |
| 2024-03-26 |
0.6269 USDT |
545,969.8438 |
0.6206 USDT |
0.6100 USDT |
0.6890 USDT |
0.6248 USDT |
| 2024-03-25 |
0.6035 USDT |
250,733.1103 |
0.5821 USDT |
0.5756 USDT |
0.6326 USDT |
0.6178 USDT |
| 2024-03-24 |
0.5611 USDT |
99,242.0734 |
0.5534 USDT |
0.5433 USDT |
0.5782 USDT |
0.5782 USDT |
| 2024-03-23 |
0.5649 USDT |
69,398.4321 |
0.5616 USDT |
0.5518 USDT |
0.5748 USDT |
0.5614 USDT |
| 2024-03-22 |
0.5660 USDT |
328,135.7716 |
0.5721 USDT |
0.5360 USDT |
0.5930 USDT |
0.5565 USDT |
| 2024-03-21 |
0.5669 USDT |
280,104.3023 |
0.5567 USDT |
0.5481 USDT |
0.5806 USDT |
0.5698 USDT |
| 2024-03-20 |
0.5031 USDT |
238,503.0436 |
0.4923 USDT |
0.4672 USDT |
0.5290 USDT |
0.5255 USDT |
| 2024-03-19 |
0.5010 USDT |
442,205.9355 |
0.5427 USDT |
0.4654 USDT |
0.5505 USDT |
0.5084 USDT |
| 2024-03-18 |
0.5614 USDT |
345,101.2406 |
0.6005 USDT |
0.5357 USDT |
0.6005 USDT |
0.5474 USDT |
| 2024-03-17 |
0.5731 USDT |
437,145.0800 |
0.5694 USDT |
0.5307 USDT |
0.5985 USDT |
0.5985 USDT |
| 2024-03-16 |
0.6026 USDT |
430,660.7377 |
0.6155 USDT |
0.5500 USDT |
0.6396 USDT |
0.5601 USDT |
| 2024-03-15 |
0.6094 USDT |
1,015,867.8385 |
0.6599 USDT |
0.5651 USDT |
0.6707 USDT |
0.6157 USDT |
| 2024-03-14 |
0.6517 USDT |
1,405,052.6179 |
0.6938 USDT |
0.5806 USDT |
0.7032 USDT |
0.6604 USDT |