Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0395 USDT |
503,542.7300 |
0.0392 USDT |
0.0389 USDT |
0.0403 USDT |
0.0400 USDT |
| 2026-02-07 |
0.0396 USDT |
1,348,593.4400 |
0.0408 USDT |
0.0382 USDT |
0.0408 USDT |
0.0394 USDT |
| 2026-02-06 |
0.0362 USDT |
2,591,540.8600 |
0.0366 USDT |
0.0330 USDT |
0.0402 USDT |
0.0399 USDT |
| 2026-02-05 |
0.0398 USDT |
2,105,633.4100 |
0.0433 USDT |
0.0359 USDT |
0.0437 USDT |
0.0370 USDT |
| 2026-02-04 |
0.0433 USDT |
820,357.4700 |
0.0438 USDT |
0.0416 USDT |
0.0448 USDT |
0.0424 USDT |
| 2026-02-03 |
0.0455 USDT |
547,119.9100 |
0.0458 USDT |
0.0445 USDT |
0.0461 USDT |
0.0450 USDT |
| 2026-02-02 |
0.0446 USDT |
810,738.0700 |
0.0440 USDT |
0.0433 USDT |
0.0457 USDT |
0.0450 USDT |
| 2026-02-01 |
0.0451 USDT |
1,707,167.7900 |
0.0471 USDT |
0.0440 USDT |
0.0473 USDT |
0.0452 USDT |
| 2026-01-31 |
0.0486 USDT |
121,624.5000 |
0.0489 USDT |
0.0477 USDT |
0.0496 USDT |
0.0486 USDT |
| 2026-01-30 |
0.0485 USDT |
1,138,909.7200 |
0.0492 USDT |
0.0473 USDT |
0.0503 USDT |
0.0485 USDT |
| 2026-01-29 |
0.0499 USDT |
699,622.6300 |
0.0516 USDT |
0.0477 USDT |
0.0517 USDT |
0.0496 USDT |
| 2026-01-28 |
0.0523 USDT |
617,364.3900 |
0.0531 USDT |
0.0511 USDT |
0.0532 USDT |
0.0518 USDT |
| 2026-01-27 |
0.0528 USDT |
185,172.3200 |
0.0522 USDT |
0.0522 USDT |
0.0534 USDT |
0.0525 USDT |
| 2026-01-26 |
0.0522 USDT |
648,236.8400 |
0.0507 USDT |
0.0506 USDT |
0.0531 USDT |
0.0520 USDT |
| 2026-01-25 |
0.0533 USDT |
666,166.7300 |
0.0541 USDT |
0.0509 USDT |
0.0557 USDT |
0.0510 USDT |
| 2026-01-24 |
0.0544 USDT |
241,181.7400 |
0.0537 USDT |
0.0535 USDT |
0.0552 USDT |
0.0547 USDT |
| 2026-01-23 |
0.0541 USDT |
514,676.6600 |
0.0541 USDT |
0.0536 USDT |
0.0548 USDT |
0.0540 USDT |
| 2026-01-22 |
0.0560 USDT |
1,196,844.7300 |
0.0543 USDT |
0.0542 USDT |
0.0575 USDT |
0.0554 USDT |
| 2026-01-21 |
0.0555 USDT |
1,249,764.3600 |
0.0523 USDT |
0.0520 USDT |
0.0578 USDT |
0.0557 USDT |
| 2026-01-20 |
0.0549 USDT |
712,659.2900 |
0.0565 USDT |
0.0532 USDT |
0.0574 USDT |
0.0536 USDT |
| 2026-01-19 |
0.0548 USDT |
1,767,719.7200 |
0.0574 USDT |
0.0489 USDT |
0.0576 USDT |
0.0571 USDT |
| 2026-01-18 |
0.0606 USDT |
881,814.7000 |
0.0614 USDT |
0.0597 USDT |
0.0615 USDT |
0.0608 USDT |
| 2026-01-17 |
0.0623 USDT |
1,430,583.3000 |
0.0595 USDT |
0.0594 USDT |
0.0646 USDT |
0.0613 USDT |
| 2026-01-16 |
0.0590 USDT |
587,829.1900 |
0.0599 USDT |
0.0575 USDT |
0.0608 USDT |
0.0597 USDT |
| 2026-01-15 |
0.0616 USDT |
456,676.6000 |
0.0625 USDT |
0.0606 USDT |
0.0627 USDT |
0.0612 USDT |
| 2026-01-14 |
0.0637 USDT |
883,153.9200 |
0.0639 USDT |
0.0625 USDT |
0.0648 USDT |
0.0629 USDT |
| 2026-01-13 |
0.0619 USDT |
429,484.8200 |
0.0617 USDT |
0.0610 USDT |
0.0627 USDT |
0.0619 USDT |
| 2026-01-12 |
0.0629 USDT |
752,612.9100 |
0.0632 USDT |
0.0608 USDT |
0.0652 USDT |
0.0611 USDT |
| 2026-01-11 |
0.0636 USDT |
1,230,553.3300 |
0.0605 USDT |
0.0604 USDT |
0.0665 USDT |
0.0624 USDT |
| 2026-01-10 |
0.0615 USDT |
856,232.6000 |
0.0621 USDT |
0.0600 USDT |
0.0628 USDT |
0.0618 USDT |
| 2026-01-09 |
0.0616 USDT |
723,183.3400 |
0.0612 USDT |
0.0600 USDT |
0.0636 USDT |
0.0616 USDT |
| 2026-01-08 |
0.0629 USDT |
545,200.4400 |
0.0635 USDT |
0.0594 USDT |
0.0658 USDT |
0.0612 USDT |
| 2026-01-07 |
0.0668 USDT |
1,313,485.1300 |
0.0716 USDT |
0.0618 USDT |
0.0736 USDT |
0.0626 USDT |
| 2026-01-06 |
0.0726 USDT |
1,687,763.8600 |
0.0766 USDT |
0.0693 USDT |
0.0768 USDT |
0.0715 USDT |
| 2026-01-05 |
0.0793 USDT |
4,145,850.2200 |
0.0697 USDT |
0.0694 USDT |
0.0871 USDT |
0.0792 USDT |
| 2026-01-04 |
0.0676 USDT |
2,257,215.7000 |
0.0628 USDT |
0.0607 USDT |
0.0730 USDT |
0.0700 USDT |
| 2026-01-03 |
0.0614 USDT |
1,284,236.6300 |
0.0605 USDT |
0.0592 USDT |
0.0634 USDT |
0.0622 USDT |
| 2026-01-02 |
0.0606 USDT |
1,218,383.4800 |
0.0591 USDT |
0.0577 USDT |
0.0649 USDT |
0.0620 USDT |
| 2026-01-01 |
0.0580 USDT |
1,193,076.3500 |
0.0582 USDT |
0.0560 USDT |
0.0609 USDT |
0.0580 USDT |
| 2025-12-31 |
0.0572 USDT |
785,378.5200 |
0.0587 USDT |
0.0556 USDT |
0.0589 USDT |
0.0566 USDT |
| 2025-12-30 |
0.0556 USDT |
710,656.8400 |
0.0558 USDT |
0.0532 USDT |
0.0591 USDT |
0.0588 USDT |
| 2025-12-29 |
0.0521 USDT |
134,887.0900 |
0.0522 USDT |
0.0509 USDT |
0.0530 USDT |
0.0511 USDT |
| 2025-12-28 |
0.0521 USDT |
234,773.9300 |
0.0525 USDT |
0.0514 USDT |
0.0525 USDT |
0.0516 USDT |
| 2025-12-27 |
0.0516 USDT |
370,420.1500 |
0.0517 USDT |
0.0502 USDT |
0.0529 USDT |
0.0527 USDT |
| 2025-12-26 |
0.0520 USDT |
612,383.9100 |
0.0529 USDT |
0.0501 USDT |
0.0538 USDT |
0.0506 USDT |
| 2025-12-25 |
0.0536 USDT |
684,111.2000 |
0.0516 USDT |
0.0513 USDT |
0.0562 USDT |
0.0541 USDT |
| 2025-12-24 |
0.0536 USDT |
435,513.3700 |
0.0512 USDT |
0.0494 USDT |
0.0570 USDT |
0.0565 USDT |
| 2025-12-23 |
0.0495 USDT |
173,895.8700 |
0.0497 USDT |
0.0487 USDT |
0.0502 USDT |
0.0497 USDT |
| 2025-12-22 |
0.0490 USDT |
401,258.3000 |
0.0495 USDT |
0.0479 USDT |
0.0505 USDT |
0.0497 USDT |
| 2025-12-21 |
0.0491 USDT |
508,484.8200 |
0.0507 USDT |
0.0481 USDT |
0.0509 USDT |
0.0483 USDT |