Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0504 USDT |
348,872.6171 |
0.0505 USDT |
0.0490 USDT |
0.0517 USDT |
0.0498 USDT |
| 2025-04-13 |
0.0508 USDT |
115,738.8724 |
0.0538 USDT |
0.0496 USDT |
0.0538 USDT |
0.0496 USDT |
| 2025-04-12 |
0.0532 USDT |
353,098.1365 |
0.0521 USDT |
0.0518 USDT |
0.0543 USDT |
0.0543 USDT |
| 2025-04-11 |
0.0523 USDT |
75,432.3994 |
0.0509 USDT |
0.0509 USDT |
0.0530 USDT |
0.0530 USDT |
| 2025-04-10 |
0.0512 USDT |
116,593.3721 |
0.0529 USDT |
0.0497 USDT |
0.0529 USDT |
0.0497 USDT |
| 2025-04-09 |
0.0483 USDT |
430,016.4989 |
0.0472 USDT |
0.0461 USDT |
0.0533 USDT |
0.0531 USDT |
| 2025-04-08 |
0.0518 USDT |
40,092.9644 |
0.0518 USDT |
0.0501 USDT |
0.0524 USDT |
0.0505 USDT |
| 2025-04-07 |
0.0485 USDT |
1,267,673.3395 |
0.0489 USDT |
0.0449 USDT |
0.0523 USDT |
0.0508 USDT |
| 2025-04-06 |
0.0526 USDT |
190,928.0055 |
0.0543 USDT |
0.0504 USDT |
0.0543 USDT |
0.0511 USDT |
| 2025-04-05 |
0.0541 USDT |
110,243.6925 |
0.0551 USDT |
0.0534 USDT |
0.0558 USDT |
0.0540 USDT |
| 2025-04-04 |
0.0553 USDT |
162,290.9516 |
0.0573 USDT |
0.0544 USDT |
0.0577 USDT |
0.0559 USDT |
| 2025-04-03 |
0.0577 USDT |
1,384,158.4363 |
0.0588 USDT |
0.0536 USDT |
0.0602 USDT |
0.0574 USDT |
| 2025-04-02 |
0.0611 USDT |
183,631.7767 |
0.0624 USDT |
0.0600 USDT |
0.0630 USDT |
0.0624 USDT |
| 2025-04-01 |
0.0655 USDT |
554,062.3513 |
0.0657 USDT |
0.0631 USDT |
0.0691 USDT |
0.0641 USDT |
| 2025-03-31 |
0.0671 USDT |
103,089.2283 |
0.0677 USDT |
0.0655 USDT |
0.0686 USDT |
0.0662 USDT |
| 2025-03-30 |
0.0685 USDT |
235,921.6308 |
0.0673 USDT |
0.0671 USDT |
0.0703 USDT |
0.0684 USDT |
| 2025-03-29 |
0.0681 USDT |
194,558.5408 |
0.0715 USDT |
0.0653 USDT |
0.0716 USDT |
0.0663 USDT |
| 2025-03-28 |
0.0727 USDT |
281,512.1615 |
0.0783 USDT |
0.0699 USDT |
0.0790 USDT |
0.0701 USDT |
| 2025-03-27 |
0.0795 USDT |
117,377.9403 |
0.0800 USDT |
0.0777 USDT |
0.0830 USDT |
0.0791 USDT |
| 2025-03-26 |
0.0816 USDT |
153,141.3308 |
0.0816 USDT |
0.0794 USDT |
0.0839 USDT |
0.0800 USDT |
| 2025-03-25 |
0.0818 USDT |
22,584.5260 |
0.0829 USDT |
0.0806 USDT |
0.0837 USDT |
0.0825 USDT |
| 2025-03-24 |
0.0810 USDT |
77,654.0557 |
0.0810 USDT |
0.0789 USDT |
0.0837 USDT |
0.0833 USDT |
| 2025-03-23 |
0.0813 USDT |
394,388.6678 |
0.0784 USDT |
0.0782 USDT |
0.0867 USDT |
0.0801 USDT |
| 2025-03-22 |
0.0788 USDT |
232,946.1685 |
0.0747 USDT |
0.0742 USDT |
0.0805 USDT |
0.0791 USDT |
| 2025-03-21 |
0.0752 USDT |
262,403.8202 |
0.0773 USDT |
0.0735 USDT |
0.0776 USDT |
0.0742 USDT |
| 2025-03-20 |
0.0787 USDT |
22,760.0770 |
0.0801 USDT |
0.0772 USDT |
0.0804 USDT |
0.0777 USDT |
| 2025-03-19 |
0.0796 USDT |
78,108.1331 |
0.0785 USDT |
0.0781 USDT |
0.0815 USDT |
0.0799 USDT |
| 2025-03-18 |
0.0772 USDT |
69,884.3895 |
0.0802 USDT |
0.0743 USDT |
0.0802 USDT |
0.0788 USDT |
| 2025-03-17 |
0.0798 USDT |
127,808.8283 |
0.0741 USDT |
0.0741 USDT |
0.0831 USDT |
0.0802 USDT |
| 2025-03-16 |
0.0758 USDT |
40,292.8315 |
0.0781 USDT |
0.0731 USDT |
0.0781 USDT |
0.0731 USDT |
| 2025-03-15 |
0.0760 USDT |
86,799.5011 |
0.0737 USDT |
0.0730 USDT |
0.0802 USDT |
0.0786 USDT |
| 2025-03-14 |
0.0723 USDT |
90,538.8831 |
0.0704 USDT |
0.0704 USDT |
0.0756 USDT |
0.0755 USDT |
| 2025-03-13 |
0.0705 USDT |
128,408.4014 |
0.0716 USDT |
0.0677 USDT |
0.0725 USDT |
0.0696 USDT |
| 2025-03-12 |
0.0696 USDT |
145,241.7659 |
0.0642 USDT |
0.0642 USDT |
0.0718 USDT |
0.0704 USDT |
| 2025-03-11 |
0.0627 USDT |
17,459.7794 |
0.0637 USDT |
0.0593 USDT |
0.0646 USDT |
0.0642 USDT |
| 2025-03-10 |
0.0672 USDT |
142,583.8801 |
0.0679 USDT |
0.0609 USDT |
0.0721 USDT |
0.0639 USDT |
| 2025-03-09 |
0.0726 USDT |
235,967.5531 |
0.0767 USDT |
0.0660 USDT |
0.0787 USDT |
0.0670 USDT |
| 2025-03-08 |
0.0761 USDT |
45,497.0664 |
0.0761 USDT |
0.0745 USDT |
0.0782 USDT |
0.0745 USDT |
| 2025-03-07 |
0.0736 USDT |
107,781.6322 |
0.0738 USDT |
0.0696 USDT |
0.0796 USDT |
0.0780 USDT |
| 2025-03-06 |
0.0734 USDT |
90,096.7340 |
0.0728 USDT |
0.0719 USDT |
0.0749 USDT |
0.0727 USDT |
| 2025-03-05 |
0.0701 USDT |
86,152.4128 |
0.0698 USDT |
0.0684 USDT |
0.0727 USDT |
0.0726 USDT |
| 2025-03-04 |
0.0695 USDT |
291,885.1659 |
0.0731 USDT |
0.0635 USDT |
0.0731 USDT |
0.0697 USDT |
| 2025-03-03 |
0.0806 USDT |
184,695.1476 |
0.0874 USDT |
0.0721 USDT |
0.0876 USDT |
0.0734 USDT |
| 2025-03-02 |
0.0826 USDT |
108,766.8349 |
0.0792 USDT |
0.0779 USDT |
0.0882 USDT |
0.0880 USDT |
| 2025-03-01 |
0.0789 USDT |
5,757.9703 |
0.0818 USDT |
0.0776 USDT |
0.0818 USDT |
0.0779 USDT |
| 2025-02-28 |
0.0763 USDT |
125,888.0080 |
0.0767 USDT |
0.0731 USDT |
0.0823 USDT |
0.0816 USDT |
| 2025-02-27 |
0.0813 USDT |
63,024.8974 |
0.0805 USDT |
0.0800 USDT |
0.0820 USDT |
0.0813 USDT |
| 2025-02-26 |
0.0799 USDT |
66,322.4066 |
0.0798 USDT |
0.0761 USDT |
0.0818 USDT |
0.0805 USDT |
| 2025-02-25 |
0.0784 USDT |
309,513.6214 |
0.0790 USDT |
0.0734 USDT |
0.0813 USDT |
0.0805 USDT |
| 2025-02-24 |
0.0842 USDT |
168,374.5376 |
0.0960 USDT |
0.0785 USDT |
0.0960 USDT |
0.0797 USDT |