Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0586 USDT |
174,530.8012 |
0.0574 USDT |
0.0573 USDT |
0.0605 USDT |
0.0581 USDT |
| 2025-06-02 |
0.0552 USDT |
93,799.5882 |
0.0561 USDT |
0.0545 USDT |
0.0561 USDT |
0.0548 USDT |
| 2025-06-01 |
0.0549 USDT |
244,363.7279 |
0.0545 USDT |
0.0538 USDT |
0.0559 USDT |
0.0554 USDT |
| 2025-05-31 |
0.0528 USDT |
153,415.7219 |
0.0531 USDT |
0.0519 USDT |
0.0550 USDT |
0.0550 USDT |
| 2025-05-30 |
0.0585 USDT |
53,441.2375 |
0.0610 USDT |
0.0569 USDT |
0.0614 USDT |
0.0577 USDT |
| 2025-05-29 |
0.0640 USDT |
81,453.1865 |
0.0650 USDT |
0.0620 USDT |
0.0669 USDT |
0.0620 USDT |
| 2025-05-28 |
0.0637 USDT |
94,406.0858 |
0.0647 USDT |
0.0622 USDT |
0.0667 USDT |
0.0637 USDT |
| 2025-05-27 |
0.0635 USDT |
72,380.7031 |
0.0633 USDT |
0.0613 USDT |
0.0655 USDT |
0.0633 USDT |
| 2025-05-26 |
0.0640 USDT |
63,796.0856 |
0.0637 USDT |
0.0624 USDT |
0.0653 USDT |
0.0628 USDT |
| 2025-05-25 |
0.0618 USDT |
90,115.7946 |
0.0634 USDT |
0.0600 USDT |
0.0634 USDT |
0.0627 USDT |
| 2025-05-24 |
0.0659 USDT |
194,235.6673 |
0.0649 USDT |
0.0642 USDT |
0.0724 USDT |
0.0643 USDT |
| 2025-05-23 |
0.0716 USDT |
258,126.9686 |
0.0750 USDT |
0.0684 USDT |
0.0762 USDT |
0.0694 USDT |
| 2025-05-22 |
0.0723 USDT |
117,200.4583 |
0.0710 USDT |
0.0704 USDT |
0.0739 USDT |
0.0735 USDT |
| 2025-05-21 |
0.0682 USDT |
91,674.8895 |
0.0689 USDT |
0.0669 USDT |
0.0706 USDT |
0.0689 USDT |
| 2025-05-20 |
0.0670 USDT |
67,215.0732 |
0.0674 USDT |
0.0651 USDT |
0.0681 USDT |
0.0665 USDT |
| 2025-05-19 |
0.0666 USDT |
125,400.6669 |
0.0699 USDT |
0.0637 USDT |
0.0702 USDT |
0.0662 USDT |
| 2025-05-18 |
0.0687 USDT |
427,685.2878 |
0.0665 USDT |
0.0647 USDT |
0.0712 USDT |
0.0647 USDT |
| 2025-05-17 |
0.0662 USDT |
277,977.4703 |
0.0687 USDT |
0.0653 USDT |
0.0687 USDT |
0.0664 USDT |
| 2025-05-16 |
0.0716 USDT |
117,151.7184 |
0.0709 USDT |
0.0686 USDT |
0.0730 USDT |
0.0696 USDT |
| 2025-05-15 |
0.0725 USDT |
175,066.0285 |
0.0772 USDT |
0.0697 USDT |
0.0772 USDT |
0.0719 USDT |
| 2025-05-14 |
0.0804 USDT |
29,389.9180 |
0.0814 USDT |
0.0785 USDT |
0.0825 USDT |
0.0790 USDT |
| 2025-05-13 |
0.0773 USDT |
225,730.8132 |
0.0775 USDT |
0.0735 USDT |
0.0809 USDT |
0.0804 USDT |
| 2025-05-12 |
0.0797 USDT |
333,879.9517 |
0.0762 USDT |
0.0761 USDT |
0.0830 USDT |
0.0771 USDT |
| 2025-05-11 |
0.0765 USDT |
134,869.5287 |
0.0768 USDT |
0.0742 USDT |
0.0786 USDT |
0.0759 USDT |
| 2025-05-10 |
0.0761 USDT |
775,772.0396 |
0.0722 USDT |
0.0721 USDT |
0.0792 USDT |
0.0757 USDT |
| 2025-05-09 |
0.0696 USDT |
605,330.2094 |
0.0643 USDT |
0.0643 USDT |
0.0724 USDT |
0.0710 USDT |
| 2025-05-08 |
0.0577 USDT |
159,000.7176 |
0.0539 USDT |
0.0539 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-05-07 |
0.0542 USDT |
178,315.7220 |
0.0538 USDT |
0.0527 USDT |
0.0559 USDT |
0.0527 USDT |
| 2025-05-06 |
0.0539 USDT |
89,543.4932 |
0.0540 USDT |
0.0520 USDT |
0.0552 USDT |
0.0520 USDT |
| 2025-05-05 |
0.0549 USDT |
176,497.6431 |
0.0546 USDT |
0.0531 USDT |
0.0559 USDT |
0.0542 USDT |
| 2025-05-04 |
0.0571 USDT |
206,878.7204 |
0.0580 USDT |
0.0557 USDT |
0.0581 USDT |
0.0561 USDT |
| 2025-05-03 |
0.0616 USDT |
317,258.1233 |
0.0649 USDT |
0.0572 USDT |
0.0649 USDT |
0.0582 USDT |
| 2025-05-02 |
0.0654 USDT |
125,611.9595 |
0.0646 USDT |
0.0642 USDT |
0.0668 USDT |
0.0653 USDT |
| 2025-05-01 |
0.0658 USDT |
127,842.1320 |
0.0648 USDT |
0.0642 USDT |
0.0665 USDT |
0.0651 USDT |
| 2025-04-30 |
0.0649 USDT |
488,231.8879 |
0.0607 USDT |
0.0605 USDT |
0.0669 USDT |
0.0654 USDT |
| 2025-04-29 |
0.0635 USDT |
282,311.4710 |
0.0621 USDT |
0.0607 USDT |
0.0657 USDT |
0.0607 USDT |
| 2025-04-28 |
0.0613 USDT |
182,835.9359 |
0.0601 USDT |
0.0579 USDT |
0.0635 USDT |
0.0618 USDT |
| 2025-04-27 |
0.0618 USDT |
606,269.6284 |
0.0640 USDT |
0.0594 USDT |
0.0640 USDT |
0.0613 USDT |
| 2025-04-26 |
0.0667 USDT |
656,996.4323 |
0.0641 USDT |
0.0627 USDT |
0.0843 USDT |
0.0634 USDT |
| 2025-04-25 |
0.0633 USDT |
144,853.2665 |
0.0631 USDT |
0.0617 USDT |
0.0648 USDT |
0.0630 USDT |
| 2025-04-24 |
0.0609 USDT |
426,252.3270 |
0.0586 USDT |
0.0568 USDT |
0.0628 USDT |
0.0626 USDT |
| 2025-04-23 |
0.0590 USDT |
66,309.0625 |
0.0586 USDT |
0.0579 USDT |
0.0599 USDT |
0.0588 USDT |
| 2025-04-22 |
0.0555 USDT |
88,912.8212 |
0.0551 USDT |
0.0541 USDT |
0.0568 USDT |
0.0565 USDT |
| 2025-04-21 |
0.0565 USDT |
104,154.0479 |
0.0561 USDT |
0.0554 USDT |
0.0574 USDT |
0.0563 USDT |
| 2025-04-20 |
0.0548 USDT |
859,680.9429 |
0.0535 USDT |
0.0532 USDT |
0.0565 USDT |
0.0560 USDT |
| 2025-04-19 |
0.0511 USDT |
896,755.2260 |
0.0492 USDT |
0.0492 USDT |
0.0537 USDT |
0.0534 USDT |
| 2025-04-18 |
0.0480 USDT |
242,590.5714 |
0.0470 USDT |
0.0470 USDT |
0.0498 USDT |
0.0488 USDT |
| 2025-04-17 |
0.0467 USDT |
61,090.5545 |
0.0469 USDT |
0.0461 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-04-16 |
0.0474 USDT |
110,779.5155 |
0.0484 USDT |
0.0465 USDT |
0.0486 USDT |
0.0466 USDT |
| 2025-04-15 |
0.0495 USDT |
124,296.8197 |
0.0492 USDT |
0.0480 USDT |
0.0505 USDT |
0.0481 USDT |