Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.4019 USDT |
2,221,150.2227 |
0.3527 USDT |
0.3492 USDT |
0.4391 USDT |
0.3913 USDT |
| 2023-12-18 |
0.3531 USDT |
1,014,419.4379 |
0.3791 USDT |
0.3294 USDT |
0.3862 USDT |
0.3478 USDT |
| 2023-12-17 |
0.3977 USDT |
1,932,566.4450 |
0.3635 USDT |
0.3542 USDT |
0.4380 USDT |
0.3956 USDT |
| 2023-12-16 |
0.3423 USDT |
1,176,315.2782 |
0.3076 USDT |
0.3030 USDT |
0.3779 USDT |
0.3613 USDT |
| 2023-12-15 |
0.3269 USDT |
461,408.1751 |
0.3378 USDT |
0.3172 USDT |
0.3466 USDT |
0.3218 USDT |
| 2023-12-14 |
0.3209 USDT |
572,963.0019 |
0.3164 USDT |
0.2948 USDT |
0.3395 USDT |
0.3362 USDT |
| 2023-12-13 |
0.3034 USDT |
491,439.8827 |
0.3104 USDT |
0.2870 USDT |
0.3176 USDT |
0.3135 USDT |
| 2023-12-12 |
0.3067 USDT |
918,556.0173 |
0.3112 USDT |
0.2969 USDT |
0.3189 USDT |
0.3107 USDT |
| 2023-12-11 |
0.3153 USDT |
850,825.4903 |
0.3449 USDT |
0.2858 USDT |
0.3463 USDT |
0.3064 USDT |
| 2023-12-10 |
0.3402 USDT |
365,715.8636 |
0.3413 USDT |
0.3301 USDT |
0.3510 USDT |
0.3456 USDT |
| 2023-12-09 |
0.3538 USDT |
615,179.8390 |
0.3699 USDT |
0.3300 USDT |
0.3709 USDT |
0.3393 USDT |
| 2023-12-08 |
0.3647 USDT |
802,728.4499 |
0.3656 USDT |
0.3510 USDT |
0.3751 USDT |
0.3645 USDT |
| 2023-12-07 |
0.3599 USDT |
833,831.3984 |
0.3414 USDT |
0.3323 USDT |
0.3846 USDT |
0.3735 USDT |
| 2023-12-06 |
0.3542 USDT |
1,201,010.7803 |
0.3646 USDT |
0.3366 USDT |
0.3813 USDT |
0.3411 USDT |
| 2023-12-05 |
0.3551 USDT |
2,310,885.2655 |
0.3618 USDT |
0.3400 USDT |
0.4000 USDT |
0.3667 USDT |
| 2023-12-04 |
0.3257 USDT |
1,433,321.8588 |
0.3180 USDT |
0.2804 USDT |
0.3515 USDT |
0.3235 USDT |
| 2023-12-03 |
0.3122 USDT |
1,268,346.3833 |
0.3134 USDT |
0.3050 USDT |
0.3209 USDT |
0.3129 USDT |
| 2023-12-02 |
0.3064 USDT |
1,274,796.2958 |
0.2910 USDT |
0.2872 USDT |
0.3400 USDT |
0.3123 USDT |
| 2023-12-01 |
0.2901 USDT |
229,461.0096 |
0.2827 USDT |
0.2815 USDT |
0.2943 USDT |
0.2902 USDT |
| 2023-11-30 |
0.2875 USDT |
507,314.0456 |
0.2841 USDT |
0.2820 USDT |
0.2992 USDT |
0.2827 USDT |
| 2023-11-29 |
0.2894 USDT |
359,304.2708 |
0.3004 USDT |
0.2790 USDT |
0.3004 USDT |
0.2851 USDT |
| 2023-11-28 |
0.2932 USDT |
221,654.0807 |
0.2897 USDT |
0.2759 USDT |
0.3013 USDT |
0.2999 USDT |
| 2023-11-27 |
0.2899 USDT |
346,180.5898 |
0.3011 USDT |
0.2814 USDT |
0.3062 USDT |
0.2856 USDT |
| 2023-11-26 |
0.3032 USDT |
191,223.8534 |
0.3150 USDT |
0.2911 USDT |
0.3206 USDT |
0.2966 USDT |
| 2023-11-25 |
0.3259 USDT |
439,271.6530 |
0.3230 USDT |
0.3078 USDT |
0.3385 USDT |
0.3123 USDT |
| 2023-11-24 |
0.3124 USDT |
765,461.1957 |
0.2931 USDT |
0.2908 USDT |
0.3338 USDT |
0.3209 USDT |
| 2023-11-23 |
0.2856 USDT |
523,643.4604 |
0.2781 USDT |
0.2776 USDT |
0.2948 USDT |
0.2939 USDT |
| 2023-11-22 |
0.2620 USDT |
264,269.3899 |
0.2494 USDT |
0.2491 USDT |
0.2776 USDT |
0.2775 USDT |
| 2023-11-21 |
0.2741 USDT |
749,177.9064 |
0.2730 USDT |
0.2582 USDT |
0.2877 USDT |
0.2629 USDT |
| 2023-11-20 |
0.2806 USDT |
436,503.3058 |
0.2786 USDT |
0.2729 USDT |
0.2858 USDT |
0.2792 USDT |
| 2023-11-19 |
0.2715 USDT |
280,873.9501 |
0.2715 USDT |
0.2621 USDT |
0.2802 USDT |
0.2753 USDT |
| 2023-11-18 |
0.2678 USDT |
579,239.0128 |
0.2785 USDT |
0.2526 USDT |
0.2788 USDT |
0.2701 USDT |
| 2023-11-17 |
0.2849 USDT |
553,777.8727 |
0.2868 USDT |
0.2672 USDT |
0.3007 USDT |
0.2773 USDT |
| 2023-11-16 |
0.3126 USDT |
527,844.7681 |
0.3095 USDT |
0.2897 USDT |
0.3330 USDT |
0.2914 USDT |
| 2023-11-15 |
0.3087 USDT |
669,383.9536 |
0.2840 USDT |
0.2802 USDT |
0.3244 USDT |
0.3136 USDT |
| 2023-11-14 |
0.2849 USDT |
1,018,639.8606 |
0.2875 USDT |
0.2627 USDT |
0.3012 USDT |
0.2756 USDT |
| 2023-11-13 |
0.3046 USDT |
2,309,791.4634 |
0.2689 USDT |
0.2617 USDT |
0.3339 USDT |
0.2940 USDT |
| 2023-11-12 |
0.2695 USDT |
457,600.0737 |
0.2733 USDT |
0.2590 USDT |
0.2813 USDT |
0.2689 USDT |
| 2023-11-11 |
0.2786 USDT |
424,777.5275 |
0.2789 USDT |
0.2685 USDT |
0.2912 USDT |
0.2780 USDT |
| 2023-11-10 |
0.2686 USDT |
1,019,304.8495 |
0.2505 USDT |
0.2505 USDT |
0.2829 USDT |
0.2715 USDT |
| 2023-11-09 |
0.2492 USDT |
883,673.0644 |
0.2508 USDT |
0.2141 USDT |
0.2680 USDT |
0.2319 USDT |
| 2023-11-08 |
0.2485 USDT |
394,449.8776 |
0.2395 USDT |
0.2365 USDT |
0.2573 USDT |
0.2503 USDT |
| 2023-11-07 |
0.2413 USDT |
260,364.0057 |
0.2461 USDT |
0.2296 USDT |
0.2475 USDT |
0.2412 USDT |
| 2023-11-06 |
0.2405 USDT |
139,432.4213 |
0.2352 USDT |
0.2320 USDT |
0.2467 USDT |
0.2436 USDT |
| 2023-11-05 |
0.2352 USDT |
264,662.7907 |
0.2299 USDT |
0.2250 USDT |
0.2415 USDT |
0.2357 USDT |
| 2023-11-04 |
0.2266 USDT |
129,170.0640 |
0.2243 USDT |
0.2220 USDT |
0.2330 USDT |
0.2323 USDT |
| 2023-11-03 |
0.2205 USDT |
146,356.5492 |
0.2254 USDT |
0.2164 USDT |
0.2254 USDT |
0.2236 USDT |
| 2023-11-02 |
0.2325 USDT |
165,452.2936 |
0.2379 USDT |
0.2228 USDT |
0.2444 USDT |
0.2249 USDT |
| 2023-11-01 |
0.2251 USDT |
240,676.1096 |
0.2336 USDT |
0.2192 USDT |
0.2376 USDT |
0.2376 USDT |
| 2023-10-31 |
0.2354 USDT |
171,382.8084 |
0.2411 USDT |
0.2242 USDT |
0.2462 USDT |
0.2321 USDT |