Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: MAVIA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.1757 USDT | 98,585.9143 | 3.2868 USDT | 3.0238 USDT | 3.3166 USDT | 3.1051 USDT |
| 2024-05-13 | 3.3205 USDT | 65,563.0210 | 3.3510 USDT | 3.1428 USDT | 3.4657 USDT | 3.3004 USDT |
| 2024-05-12 | 3.4327 USDT | 32,070.6128 | 3.4387 USDT | 3.3540 USDT | 3.5176 USDT | 3.4112 USDT |
| 2024-05-11 | 3.3874 USDT | 29,326.3294 | 3.3327 USDT | 3.2952 USDT | 3.4941 USDT | 3.4362 USDT |
| 2024-05-10 | 3.4141 USDT | 67,298.8821 | 3.4887 USDT | 3.2853 USDT | 3.5922 USDT | 3.3387 USDT |
| 2024-05-09 | 3.3662 USDT | 71,134.5331 | 3.3667 USDT | 3.0938 USDT | 3.4646 USDT | 3.4146 USDT |
| 2024-05-08 | 3.4359 USDT | 104,016.3918 | 3.4668 USDT | 3.3508 USDT | 3.5140 USDT | 3.4449 USDT |
| 2024-05-07 | 3.6399 USDT | 70,209.3157 | 3.7303 USDT | 3.5549 USDT | 3.7857 USDT | 3.5796 USDT |
| 2024-05-06 | 3.8558 USDT | 125,770.7325 | 3.8111 USDT | 3.6733 USDT | 3.9926 USDT | 3.7323 USDT |
| 2024-05-05 | 3.9912 USDT | 126,146.9894 | 4.1140 USDT | 3.8432 USDT | 4.1191 USDT | 3.8691 USDT |
| 2024-05-04 | 4.0795 USDT | 203,526.3292 | 3.9379 USDT | 3.9088 USDT | 4.2748 USDT | 4.1166 USDT |
| 2024-05-03 | 3.7478 USDT | 128,775.1714 | 3.5635 USDT | 3.4964 USDT | 3.9461 USDT | 3.8135 USDT |
| 2024-05-02 | 3.5236 USDT | 126,785.6007 | 3.5415 USDT | 3.3254 USDT | 3.6855 USDT | 3.5887 USDT |
| 2024-05-01 | 3.4464 USDT | 191,354.8860 | 3.5178 USDT | 2.9751 USDT | 3.7156 USDT | 3.5362 USDT |
| 2024-04-30 | 3.6489 USDT | 158,003.8108 | 3.7173 USDT | 3.4551 USDT | 3.8860 USDT | 3.5830 USDT |
| 2024-04-29 | 3.8249 USDT | 350,271.3120 | 3.9925 USDT | 3.6290 USDT | 4.0736 USDT | 3.7026 USDT |
| 2024-04-28 | 3.9705 USDT | 658,918.7713 | 3.6897 USDT | 3.6897 USDT | 4.2977 USDT | 4.0528 USDT |
| 2024-04-27 | 3.4267 USDT | 589,948.6707 | 3.3875 USDT | 3.1104 USDT | 3.8137 USDT | 3.7857 USDT |
| 2024-04-26 | 4.1030 USDT | 2,535,742.9434 | 5.0313 USDT | 3.3693 USDT | 5.0497 USDT | 3.3922 USDT |
| 2024-04-25 | 4.2066 USDT | 1,287,953.8991 | 4.2879 USDT | 4.0361 USDT | 4.5501 USDT | 4.1983 USDT |
| 2024-04-24 | 4.6032 USDT | 1,060,560.1681 | 4.7744 USDT | 4.3212 USDT | 4.8392 USDT | 4.4010 USDT |
| 2024-04-23 | 5.0185 USDT | 2,373,853.5328 | 4.6109 USDT | 4.5245 USDT | 5.1977 USDT | 4.8872 USDT |
| 2024-04-22 | 4.2086 USDT | 937,776.8884 | 3.6420 USDT | 3.6016 USDT | 4.6861 USDT | 4.5960 USDT |
| 2024-04-21 | 3.6599 USDT | 382,050.2615 | 3.6824 USDT | 3.5647 USDT | 3.8200 USDT | 3.7157 USDT |
| 2024-04-20 | 3.3063 USDT | 663,617.9630 | 3.0524 USDT | 3.0158 USDT | 3.7379 USDT | 3.6940 USDT |
| 2024-04-19 | 2.9320 USDT | 765,072.2674 | 2.9234 USDT | 2.6629 USDT | 3.1465 USDT | 3.0622 USDT |
| 2024-04-18 | 2.8733 USDT | 713,874.9450 | 2.9114 USDT | 2.6916 USDT | 3.0077 USDT | 2.9432 USDT |
| 2024-04-17 | 2.8622 USDT | 1,142,549.2908 | 2.9554 USDT | 2.7175 USDT | 3.0300 USDT | 2.9401 USDT |
| 2024-04-16 | 2.9031 USDT | 832,660.2621 | 2.8579 USDT | 2.7106 USDT | 3.0432 USDT | 2.9737 USDT |
| 2024-04-15 | 2.9618 USDT | 1,597,590.2060 | 3.1684 USDT | 2.7500 USDT | 3.2377 USDT | 2.8170 USDT |
| 2024-04-14 | 2.9990 USDT | 866,083.5490 | 3.0106 USDT | 2.8015 USDT | 3.1329 USDT | 3.1297 USDT |
| 2024-04-13 | 3.4618 USDT | 1,153,613.9197 | 3.6200 USDT | 3.1278 USDT | 3.9360 USDT | 3.2097 USDT |
| 2024-04-12 | 3.8758 USDT | 1,476,083.7808 | 4.8255 USDT | 3.0394 USDT | 4.9578 USDT | 3.6228 USDT |
| 2024-04-11 | 4.9300 USDT | 631,986.3070 | 4.8006 USDT | 4.7667 USDT | 5.1946 USDT | 4.8548 USDT |
| 2024-04-10 | 4.7384 USDT | 383,768.0871 | 4.8163 USDT | 4.5000 USDT | 4.8650 USDT | 4.8485 USDT |
| 2024-04-09 | 4.8703 USDT | 371,778.3775 | 5.4913 USDT | 4.7500 USDT | 5.4913 USDT | 4.7971 USDT |
| 2024-04-08 | 5.3912 USDT | 183,093.0086 | 5.2014 USDT | 5.0359 USDT | 5.5000 USDT | 5.4434 USDT |
| 2024-04-07 | 5.1826 USDT | 57,469.7668 | 5.1001 USDT | 5.0965 USDT | 5.2414 USDT | 5.1531 USDT |
| 2024-04-06 | 5.0559 USDT | 129,003.2382 | 4.9470 USDT | 4.9214 USDT | 5.1946 USDT | 5.0993 USDT |
| 2024-04-05 | 4.9375 USDT | 504,412.5646 | 5.1754 USDT | 4.7535 USDT | 5.2349 USDT | 5.0336 USDT |
| 2024-04-04 | 5.2772 USDT | 354,626.3774 | 5.2888 USDT | 5.0500 USDT | 5.4613 USDT | 5.1500 USDT |
| 2024-04-03 | 5.2715 USDT | 218,315.6757 | 5.2648 USDT | 5.0001 USDT | 5.4838 USDT | 5.3567 USDT |
| 2024-04-02 | 5.4269 USDT | 437,743.4556 | 5.8253 USDT | 5.1861 USDT | 5.8259 USDT | 5.3237 USDT |
| 2024-04-01 | 5.8902 USDT | 265,654.6850 | 6.3205 USDT | 5.6574 USDT | 6.3744 USDT | 5.7066 USDT |
| 2024-03-31 | 6.1949 USDT | 53,576.6902 | 6.0547 USDT | 5.9260 USDT | 6.3830 USDT | 6.3634 USDT |
| 2024-03-30 | 6.1007 USDT | 129,346.2830 | 6.0201 USDT | 5.9166 USDT | 6.4055 USDT | 5.9662 USDT |
| 2024-03-29 | 6.0656 USDT | 86,424.8894 | 6.1995 USDT | 5.8611 USDT | 6.2663 USDT | 6.0196 USDT |
| 2024-03-28 | 5.9339 USDT | 353,194.6444 | 5.8603 USDT | 5.7000 USDT | 6.2456 USDT | 6.2026 USDT |
| 2024-03-27 | 6.3720 USDT | 147,579.1374 | 6.5735 USDT | 5.8230 USDT | 6.6872 USDT | 5.9507 USDT |
| 2024-03-26 | 6.6721 USDT | 488,368.0146 | 6.4809 USDT | 5.9702 USDT | 6.9500 USDT | 6.5067 USDT |
12