Identifier on Kucoin: MAV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.2265 USDT |
47,699.3795 |
0.2267 USDT |
0.2228 USDT |
0.2307 USDT |
0.2278 USDT |
| 2025-01-03 |
0.2166 USDT |
63,730.2755 |
0.2123 USDT |
0.2058 USDT |
0.2270 USDT |
0.2270 USDT |
| 2025-01-02 |
0.2136 USDT |
200,615.0175 |
0.2077 USDT |
0.2074 USDT |
0.2196 USDT |
0.2100 USDT |
| 2025-01-01 |
0.2012 USDT |
46,138.2492 |
0.1978 USDT |
0.1946 USDT |
0.2088 USDT |
0.2075 USDT |
| 2024-12-31 |
0.2037 USDT |
72,215.3128 |
0.2057 USDT |
0.1988 USDT |
0.2100 USDT |
0.1997 USDT |
| 2024-12-30 |
0.2086 USDT |
53,821.6291 |
0.2089 USDT |
0.1987 USDT |
0.2162 USDT |
0.2126 USDT |
| 2024-12-29 |
0.2145 USDT |
28,788.2416 |
0.2167 USDT |
0.2109 USDT |
0.2180 USDT |
0.2109 USDT |
| 2024-12-28 |
0.2127 USDT |
137,045.7699 |
0.2088 USDT |
0.2026 USDT |
0.2212 USDT |
0.2159 USDT |
| 2024-12-27 |
0.2110 USDT |
191,841.9655 |
0.1998 USDT |
0.1985 USDT |
0.2200 USDT |
0.2083 USDT |
| 2024-12-26 |
0.2046 USDT |
136,604.8868 |
0.2195 USDT |
0.1979 USDT |
0.2200 USDT |
0.1987 USDT |
| 2024-12-25 |
0.2225 USDT |
97,662.6226 |
0.2200 USDT |
0.2150 USDT |
0.2259 USDT |
0.2160 USDT |
| 2024-12-24 |
0.2169 USDT |
63,093.6206 |
0.2074 USDT |
0.2018 USDT |
0.2254 USDT |
0.2171 USDT |
| 2024-12-23 |
0.1949 USDT |
64,069.0295 |
0.1928 USDT |
0.1877 USDT |
0.2011 USDT |
0.1949 USDT |
| 2024-12-22 |
0.1929 USDT |
96,489.3662 |
0.1920 USDT |
0.1858 USDT |
0.1991 USDT |
0.1927 USDT |
| 2024-12-21 |
0.2052 USDT |
147,575.7739 |
0.2039 USDT |
0.1922 USDT |
0.2190 USDT |
0.1929 USDT |
| 2024-12-20 |
0.1937 USDT |
303,950.0619 |
0.1956 USDT |
0.1715 USDT |
0.2085 USDT |
0.2049 USDT |
| 2024-12-19 |
0.2075 USDT |
465,744.6549 |
0.2197 USDT |
0.1884 USDT |
0.2228 USDT |
0.1980 USDT |
| 2024-12-18 |
0.2290 USDT |
197,132.9391 |
0.2477 USDT |
0.2156 USDT |
0.2479 USDT |
0.2233 USDT |
| 2024-12-17 |
0.2606 USDT |
68,207.2190 |
0.2704 USDT |
0.2495 USDT |
0.2704 USDT |
0.2533 USDT |
| 2024-12-16 |
0.2745 USDT |
86,128.3774 |
0.2833 USDT |
0.2631 USDT |
0.2897 USDT |
0.2729 USDT |
| 2024-12-15 |
0.2759 USDT |
57,565.5917 |
0.2701 USDT |
0.2640 USDT |
0.2827 USDT |
0.2781 USDT |
| 2024-12-14 |
0.2817 USDT |
63,522.6941 |
0.2928 USDT |
0.2687 USDT |
0.2995 USDT |
0.2687 USDT |
| 2024-12-13 |
0.2913 USDT |
216,675.2793 |
0.3002 USDT |
0.2823 USDT |
0.3016 USDT |
0.2915 USDT |
| 2024-12-12 |
0.2990 USDT |
693,654.8549 |
0.2795 USDT |
0.2787 USDT |
0.3088 USDT |
0.2987 USDT |
| 2024-12-11 |
0.2627 USDT |
530,166.9576 |
0.2511 USDT |
0.2432 USDT |
0.2817 USDT |
0.2786 USDT |
| 2024-12-10 |
0.2454 USDT |
1,346,339.8395 |
0.2543 USDT |
0.2249 USDT |
0.2630 USDT |
0.2505 USDT |
| 2024-12-09 |
0.3011 USDT |
574,128.9726 |
0.3175 USDT |
0.2861 USDT |
0.3192 USDT |
0.2958 USDT |
| 2024-12-08 |
0.3101 USDT |
363,139.0951 |
0.3084 USDT |
0.3013 USDT |
0.3202 USDT |
0.3180 USDT |
| 2024-12-07 |
0.3155 USDT |
629,356.0948 |
0.3187 USDT |
0.3071 USDT |
0.3302 USDT |
0.3102 USDT |
| 2024-12-06 |
0.3197 USDT |
625,247.7002 |
0.3079 USDT |
0.3039 USDT |
0.3318 USDT |
0.3200 USDT |
| 2024-12-05 |
0.3028 USDT |
393,163.7826 |
0.3035 USDT |
0.2860 USDT |
0.3139 USDT |
0.3130 USDT |
| 2024-12-04 |
0.3076 USDT |
528,340.8120 |
0.3046 USDT |
0.2948 USDT |
0.3192 USDT |
0.3090 USDT |
| 2024-12-03 |
0.2967 USDT |
543,054.6838 |
0.2994 USDT |
0.2760 USDT |
0.3110 USDT |
0.2940 USDT |
| 2024-12-02 |
0.2968 USDT |
574,145.7193 |
0.3027 USDT |
0.2780 USDT |
0.3117 USDT |
0.2958 USDT |
| 2024-12-01 |
0.2911 USDT |
341,986.9168 |
0.2928 USDT |
0.2830 USDT |
0.2960 USDT |
0.2932 USDT |
| 2024-11-30 |
0.2855 USDT |
709,727.8325 |
0.2550 USDT |
0.2503 USDT |
0.3041 USDT |
0.2931 USDT |
| 2024-11-29 |
0.2540 USDT |
902,183.2606 |
0.2583 USDT |
0.2471 USDT |
0.2583 USDT |
0.2550 USDT |
| 2024-11-28 |
0.2521 USDT |
127,977.1969 |
0.2491 USDT |
0.2432 USDT |
0.2607 USDT |
0.2529 USDT |
| 2024-11-27 |
0.2387 USDT |
245,030.5493 |
0.2183 USDT |
0.2165 USDT |
0.2517 USDT |
0.2455 USDT |
| 2024-11-26 |
0.2178 USDT |
146,623.3020 |
0.2296 USDT |
0.2051 USDT |
0.2355 USDT |
0.2081 USDT |
| 2024-11-25 |
0.2362 USDT |
119,816.5867 |
0.2379 USDT |
0.2211 USDT |
0.2440 USDT |
0.2335 USDT |
| 2024-11-24 |
0.2245 USDT |
259,520.5567 |
0.2155 USDT |
0.2123 USDT |
0.2365 USDT |
0.2210 USDT |
| 2024-11-23 |
0.2122 USDT |
184,237.9590 |
0.1970 USDT |
0.1965 USDT |
0.2204 USDT |
0.2169 USDT |
| 2024-11-22 |
0.1898 USDT |
59,656.9064 |
0.1925 USDT |
0.1838 USDT |
0.1945 USDT |
0.1891 USDT |
| 2024-11-21 |
0.1824 USDT |
63,364.8236 |
0.1721 USDT |
0.1665 USDT |
0.1935 USDT |
0.1929 USDT |
| 2024-11-20 |
0.1839 USDT |
41,754.2281 |
0.1865 USDT |
0.1763 USDT |
0.1900 USDT |
0.1763 USDT |
| 2024-11-19 |
0.1916 USDT |
69,964.2017 |
0.1949 USDT |
0.1833 USDT |
0.1973 USDT |
0.1875 USDT |
| 2024-11-18 |
0.1865 USDT |
121,394.2833 |
0.1777 USDT |
0.1777 USDT |
0.1963 USDT |
0.1900 USDT |
| 2024-11-17 |
0.1845 USDT |
87,905.9598 |
0.1861 USDT |
0.1762 USDT |
0.1891 USDT |
0.1791 USDT |
| 2024-11-16 |
0.1786 USDT |
60,220.1148 |
0.1733 USDT |
0.1724 USDT |
0.1853 USDT |
0.1851 USDT |