Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.6997 USDT |
734,540.4004 |
0.7082 USDT |
0.6302 USDT |
0.7467 USDT |
0.6859 USDT |
| 2024-03-12 |
0.6837 USDT |
1,205,469.0043 |
0.6868 USDT |
0.6100 USDT |
0.7216 USDT |
0.7015 USDT |
| 2024-03-11 |
0.6904 USDT |
977,528.3390 |
0.6913 USDT |
0.6508 USDT |
0.7178 USDT |
0.6889 USDT |
| 2024-03-10 |
0.6727 USDT |
1,440,030.1344 |
0.6337 USDT |
0.6290 USDT |
0.7290 USDT |
0.7158 USDT |
| 2024-03-09 |
0.6429 USDT |
557,817.9693 |
0.6209 USDT |
0.6165 USDT |
0.6666 USDT |
0.6389 USDT |
| 2024-03-08 |
0.6228 USDT |
709,490.9682 |
0.6428 USDT |
0.5876 USDT |
0.6536 USDT |
0.6235 USDT |
| 2024-03-07 |
0.6357 USDT |
867,757.8878 |
0.6362 USDT |
0.6195 USDT |
0.6568 USDT |
0.6267 USDT |
| 2024-03-06 |
0.6106 USDT |
724,594.3187 |
0.5951 USDT |
0.5720 USDT |
0.6375 USDT |
0.6280 USDT |
| 2024-03-05 |
0.6625 USDT |
949,923.8492 |
0.6696 USDT |
0.6241 USDT |
0.6957 USDT |
0.6491 USDT |
| 2024-03-04 |
0.6898 USDT |
884,715.5049 |
0.7210 USDT |
0.6574 USDT |
0.7212 USDT |
0.6745 USDT |
| 2024-03-03 |
0.7185 USDT |
792,389.2995 |
0.7577 USDT |
0.6517 USDT |
0.7587 USDT |
0.7194 USDT |
| 2024-03-02 |
0.7424 USDT |
1,327,215.6717 |
0.6842 USDT |
0.6744 USDT |
0.8124 USDT |
0.7963 USDT |
| 2024-03-01 |
0.6724 USDT |
499,688.2435 |
0.6519 USDT |
0.6484 USDT |
0.6892 USDT |
0.6851 USDT |
| 2024-02-29 |
0.6758 USDT |
595,919.0733 |
0.6670 USDT |
0.6564 USDT |
0.6937 USDT |
0.6724 USDT |
| 2024-02-28 |
0.6633 USDT |
1,049,921.2434 |
0.6980 USDT |
0.5921 USDT |
0.7104 USDT |
0.6686 USDT |
| 2024-02-27 |
0.7001 USDT |
502,823.2967 |
0.7183 USDT |
0.6819 USDT |
0.7241 USDT |
0.6919 USDT |
| 2024-02-26 |
0.7025 USDT |
530,646.9991 |
0.6798 USDT |
0.6771 USDT |
0.7267 USDT |
0.7192 USDT |
| 2024-02-25 |
0.6736 USDT |
492,013.3622 |
0.6751 USDT |
0.6577 USDT |
0.7045 USDT |
0.6802 USDT |
| 2024-02-24 |
0.6829 USDT |
563,639.6420 |
0.6596 USDT |
0.6405 USDT |
0.7080 USDT |
0.6754 USDT |
| 2024-02-23 |
0.6478 USDT |
412,411.0765 |
0.6513 USDT |
0.6256 USDT |
0.6650 USDT |
0.6524 USDT |
| 2024-02-22 |
0.6510 USDT |
384,119.2174 |
0.6568 USDT |
0.6320 USDT |
0.6770 USDT |
0.6749 USDT |
| 2024-02-21 |
0.6521 USDT |
405,399.7461 |
0.6875 USDT |
0.6257 USDT |
0.6915 USDT |
0.6460 USDT |
| 2024-02-20 |
0.6815 USDT |
1,053,921.6674 |
0.6740 USDT |
0.6354 USDT |
0.7244 USDT |
0.6776 USDT |
| 2024-02-19 |
0.6691 USDT |
623,669.2913 |
0.6500 USDT |
0.6443 USDT |
0.6863 USDT |
0.6533 USDT |
| 2024-02-18 |
0.6368 USDT |
457,312.6032 |
0.6223 USDT |
0.6114 USDT |
0.6518 USDT |
0.6455 USDT |
| 2024-02-17 |
0.6210 USDT |
409,448.4686 |
0.6562 USDT |
0.5929 USDT |
0.6606 USDT |
0.6132 USDT |
| 2024-02-16 |
0.6691 USDT |
573,419.8235 |
0.6583 USDT |
0.6411 USDT |
0.6966 USDT |
0.6503 USDT |
| 2024-02-15 |
0.6545 USDT |
784,162.8645 |
0.6468 USDT |
0.6385 USDT |
0.6740 USDT |
0.6490 USDT |
| 2024-02-14 |
0.6477 USDT |
739,161.8174 |
0.6286 USDT |
0.6177 USDT |
0.6722 USDT |
0.6456 USDT |
| 2024-02-13 |
0.6238 USDT |
606,546.6600 |
0.6453 USDT |
0.6030 USDT |
0.6465 USDT |
0.6286 USDT |
| 2024-02-12 |
0.6432 USDT |
638,142.8895 |
0.6529 USDT |
0.6211 USDT |
0.6644 USDT |
0.6423 USDT |
| 2024-02-11 |
0.6586 USDT |
403,919.3839 |
0.6556 USDT |
0.6485 USDT |
0.6716 USDT |
0.6535 USDT |
| 2024-02-10 |
0.6744 USDT |
533,175.1682 |
0.6686 USDT |
0.6526 USDT |
0.6981 USDT |
0.6658 USDT |
| 2024-02-09 |
0.6635 USDT |
669,727.1463 |
0.6472 USDT |
0.6430 USDT |
0.6876 USDT |
0.6663 USDT |
| 2024-02-08 |
0.6667 USDT |
532,365.2862 |
0.6801 USDT |
0.6276 USDT |
0.7011 USDT |
0.6413 USDT |