Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0495 USDT |
695,031.0427 |
0.0522 USDT |
0.0457 USDT |
0.0523 USDT |
0.0457 USDT |
| 2025-07-22 |
0.0506 USDT |
401,080.0114 |
0.0523 USDT |
0.0484 USDT |
0.0523 USDT |
0.0504 USDT |
| 2025-07-21 |
0.0531 USDT |
1,408,036.6243 |
0.0516 USDT |
0.0506 USDT |
0.0555 USDT |
0.0519 USDT |
| 2025-07-20 |
0.0519 USDT |
1,335,637.8210 |
0.0508 USDT |
0.0501 USDT |
0.0530 USDT |
0.0511 USDT |
| 2025-07-19 |
0.0497 USDT |
715,944.6550 |
0.0496 USDT |
0.0477 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-07-18 |
0.0522 USDT |
1,578,496.7814 |
0.0516 USDT |
0.0483 USDT |
0.0538 USDT |
0.0499 USDT |
| 2025-07-17 |
0.0505 USDT |
1,463,091.3223 |
0.0495 USDT |
0.0482 USDT |
0.0550 USDT |
0.0488 USDT |
| 2025-07-16 |
0.0498 USDT |
1,974,179.4884 |
0.0468 USDT |
0.0456 USDT |
0.0520 USDT |
0.0501 USDT |
| 2025-07-15 |
0.0423 USDT |
189,833.2003 |
0.0433 USDT |
0.0416 USDT |
0.0436 USDT |
0.0430 USDT |
| 2025-07-14 |
0.0460 USDT |
323,744.3264 |
0.0448 USDT |
0.0444 USDT |
0.0467 USDT |
0.0456 USDT |
| 2025-07-13 |
0.0454 USDT |
1,003,987.1406 |
0.0439 USDT |
0.0430 USDT |
0.0476 USDT |
0.0462 USDT |
| 2025-07-12 |
0.0467 USDT |
666,728.2856 |
0.0458 USDT |
0.0446 USDT |
0.0482 USDT |
0.0446 USDT |
| 2025-07-11 |
0.0491 USDT |
3,441,731.5443 |
0.0425 USDT |
0.0418 USDT |
0.0572 USDT |
0.0476 USDT |
| 2025-07-10 |
0.0409 USDT |
263,073.2965 |
0.0404 USDT |
0.0400 USDT |
0.0415 USDT |
0.0405 USDT |
| 2025-07-09 |
0.0395 USDT |
97,815.8875 |
0.0390 USDT |
0.0388 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-07-08 |
0.0392 USDT |
252,214.6900 |
0.0393 USDT |
0.0382 USDT |
0.0398 USDT |
0.0394 USDT |
| 2025-07-07 |
0.0398 USDT |
153,073.3240 |
0.0407 USDT |
0.0390 USDT |
0.0409 USDT |
0.0390 USDT |
| 2025-07-06 |
0.0407 USDT |
186,285.9955 |
0.0409 USDT |
0.0397 USDT |
0.0420 USDT |
0.0418 USDT |
| 2025-07-05 |
0.0435 USDT |
936,224.4237 |
0.0437 USDT |
0.0411 USDT |
0.0444 USDT |
0.0411 USDT |
| 2025-07-04 |
0.0456 USDT |
122,693.8196 |
0.0474 USDT |
0.0435 USDT |
0.0474 USDT |
0.0435 USDT |
| 2025-07-03 |
0.0489 USDT |
952,522.7369 |
0.0507 USDT |
0.0462 USDT |
0.0532 USDT |
0.0473 USDT |
| 2025-07-02 |
0.0499 USDT |
3,941,275.9859 |
0.0493 USDT |
0.0468 USDT |
0.0572 USDT |
0.0499 USDT |
| 2025-07-01 |
0.0597 USDT |
11,122,434.3302 |
0.0499 USDT |
0.0486 USDT |
0.0950 USDT |
0.0514 USDT |
| 2025-06-30 |
0.0455 USDT |
37,231.4045 |
0.0475 USDT |
0.0446 USDT |
0.0475 USDT |
0.0449 USDT |
| 2025-06-29 |
0.0450 USDT |
73,856.2415 |
0.0442 USDT |
0.0434 USDT |
0.0459 USDT |
0.0434 USDT |
| 2025-06-28 |
0.0428 USDT |
34,356.5891 |
0.0429 USDT |
0.0422 USDT |
0.0439 USDT |
0.0435 USDT |
| 2025-06-27 |
0.0428 USDT |
28,920.0431 |
0.0434 USDT |
0.0419 USDT |
0.0435 USDT |
0.0419 USDT |
| 2025-06-26 |
0.0429 USDT |
58,252.4943 |
0.0450 USDT |
0.0421 USDT |
0.0455 USDT |
0.0421 USDT |
| 2025-06-25 |
0.0451 USDT |
38,214.6252 |
0.0467 USDT |
0.0442 USDT |
0.0476 USDT |
0.0455 USDT |
| 2025-06-24 |
0.0459 USDT |
96,199.7560 |
0.0452 USDT |
0.0451 USDT |
0.0467 USDT |
0.0458 USDT |
| 2025-06-23 |
0.0414 USDT |
60,387.9359 |
0.0394 USDT |
0.0394 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-06-22 |
0.0404 USDT |
106,737.6047 |
0.0417 USDT |
0.0396 USDT |
0.0421 USDT |
0.0398 USDT |
| 2025-06-21 |
0.0429 USDT |
8,894.3118 |
0.0433 USDT |
0.0423 USDT |
0.0445 USDT |
0.0423 USDT |
| 2025-06-20 |
0.0449 USDT |
38,968.8056 |
0.0448 USDT |
0.0437 USDT |
0.0461 USDT |
0.0451 USDT |
| 2025-06-19 |
0.0457 USDT |
1,923.3194 |
0.0458 USDT |
0.0441 USDT |
0.0461 USDT |
0.0445 USDT |
| 2025-06-18 |
0.0457 USDT |
146,313.1219 |
0.0473 USDT |
0.0433 USDT |
0.0473 USDT |
0.0434 USDT |
| 2025-06-17 |
0.0496 USDT |
101,490.3698 |
0.0500 USDT |
0.0480 USDT |
0.0513 USDT |
0.0480 USDT |
| 2025-06-16 |
0.0547 USDT |
257,061.1528 |
0.0507 USDT |
0.0507 USDT |
0.0563 USDT |
0.0539 USDT |
| 2025-06-15 |
0.0502 USDT |
29,081.0886 |
0.0500 USDT |
0.0495 USDT |
0.0506 USDT |
0.0502 USDT |
| 2025-06-14 |
0.0501 USDT |
2,645.9719 |
0.0508 USDT |
0.0490 USDT |
0.0508 USDT |
0.0490 USDT |
| 2025-06-13 |
0.0494 USDT |
116,722.9522 |
0.0512 USDT |
0.0478 USDT |
0.0512 USDT |
0.0480 USDT |
| 2025-06-12 |
0.0548 USDT |
16,780.5380 |
0.0574 USDT |
0.0538 USDT |
0.0574 USDT |
0.0552 USDT |
| 2025-06-11 |
0.0597 USDT |
42,381.1064 |
0.0611 USDT |
0.0579 USDT |
0.0611 USDT |
0.0584 USDT |
| 2025-06-10 |
0.0549 USDT |
17,803.0000 |
0.0562 USDT |
0.0545 USDT |
0.0565 USDT |
0.0552 USDT |
| 2025-06-09 |
0.0522 USDT |
74,425.0953 |
0.0527 USDT |
0.0517 USDT |
0.0534 USDT |
0.0532 USDT |
| 2025-06-08 |
0.0531 USDT |
93,249.0609 |
0.0535 USDT |
0.0525 USDT |
0.0542 USDT |
0.0529 USDT |
| 2025-06-07 |
0.0519 USDT |
69,353.4005 |
0.0514 USDT |
0.0512 USDT |
0.0535 USDT |
0.0532 USDT |
| 2025-06-06 |
0.0521 USDT |
153,335.4875 |
0.0510 USDT |
0.0509 USDT |
0.0531 USDT |
0.0519 USDT |
| 2025-06-05 |
0.0548 USDT |
36,142.6955 |
0.0551 USDT |
0.0542 USDT |
0.0561 USDT |
0.0554 USDT |
| 2025-06-04 |
0.0576 USDT |
66,591.4459 |
0.0577 USDT |
0.0561 USDT |
0.0588 USDT |
0.0561 USDT |