Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0506 USDT |
257,915.8000 |
0.0510 USDT |
0.0501 USDT |
0.0514 USDT |
0.0507 USDT |
| 2025-12-19 |
0.0498 USDT |
428,935.9700 |
0.0493 USDT |
0.0487 USDT |
0.0513 USDT |
0.0501 USDT |
| 2025-12-18 |
0.0497 USDT |
558,096.1300 |
0.0492 USDT |
0.0486 USDT |
0.0507 USDT |
0.0494 USDT |
| 2025-12-17 |
0.0502 USDT |
416,673.5600 |
0.0502 USDT |
0.0487 USDT |
0.0520 USDT |
0.0496 USDT |
| 2025-12-16 |
0.0496 USDT |
567,431.3400 |
0.0500 USDT |
0.0484 USDT |
0.0506 USDT |
0.0497 USDT |
| 2025-12-15 |
0.0515 USDT |
734,506.0900 |
0.0512 USDT |
0.0491 USDT |
0.0531 USDT |
0.0498 USDT |
| 2025-12-14 |
0.0536 USDT |
554,766.0200 |
0.0545 USDT |
0.0507 USDT |
0.0558 USDT |
0.0518 USDT |
| 2025-12-13 |
0.0544 USDT |
338,411.7000 |
0.0547 USDT |
0.0536 USDT |
0.0553 USDT |
0.0543 USDT |
| 2025-12-12 |
0.0545 USDT |
1,092,350.7800 |
0.0545 USDT |
0.0529 USDT |
0.0571 USDT |
0.0536 USDT |
| 2025-12-11 |
0.0531 USDT |
691,567.7300 |
0.0554 USDT |
0.0523 USDT |
0.0556 USDT |
0.0533 USDT |
| 2025-12-10 |
0.0560 USDT |
1,486,768.0200 |
0.0554 USDT |
0.0528 USDT |
0.0605 USDT |
0.0603 USDT |
| 2025-12-09 |
0.0530 USDT |
1,324,656.8400 |
0.0535 USDT |
0.0515 USDT |
0.0552 USDT |
0.0538 USDT |
| 2025-12-08 |
0.0540 USDT |
1,392,585.4700 |
0.0533 USDT |
0.0523 USDT |
0.0559 USDT |
0.0540 USDT |
| 2025-12-07 |
0.0569 USDT |
2,309,703.8600 |
0.0511 USDT |
0.0511 USDT |
0.0625 USDT |
0.0575 USDT |
| 2025-12-06 |
0.0514 USDT |
682,509.9500 |
0.0516 USDT |
0.0501 USDT |
0.0531 USDT |
0.0518 USDT |
| 2025-12-05 |
0.0538 USDT |
2,295,924.4800 |
0.0565 USDT |
0.0503 USDT |
0.0584 USDT |
0.0517 USDT |
| 2025-12-04 |
0.0637 USDT |
2,760,301.0600 |
0.0701 USDT |
0.0558 USDT |
0.0711 USDT |
0.0560 USDT |
| 2025-12-03 |
0.0611 USDT |
3,543,261.4900 |
0.0500 USDT |
0.0495 USDT |
0.0697 USDT |
0.0636 USDT |
| 2025-12-02 |
0.0487 USDT |
792,917.8700 |
0.0477 USDT |
0.0459 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-12-01 |
0.0481 USDT |
1,473,036.4722 |
0.0525 USDT |
0.0460 USDT |
0.0525 USDT |
0.0473 USDT |
| 2025-11-30 |
0.0536 USDT |
1,239,745.7300 |
0.0540 USDT |
0.0525 USDT |
0.0556 USDT |
0.0540 USDT |
| 2025-11-29 |
0.0560 USDT |
549,976.0000 |
0.0573 USDT |
0.0542 USDT |
0.0578 USDT |
0.0546 USDT |
| 2025-11-28 |
0.0580 USDT |
875,708.3000 |
0.0589 USDT |
0.0558 USDT |
0.0597 USDT |
0.0572 USDT |
| 2025-11-27 |
0.0603 USDT |
609,280.0100 |
0.0607 USDT |
0.0594 USDT |
0.0614 USDT |
0.0602 USDT |
| 2025-11-26 |
0.0602 USDT |
937,307.8600 |
0.0610 USDT |
0.0586 USDT |
0.0617 USDT |
0.0604 USDT |
| 2025-11-25 |
0.0611 USDT |
1,566,159.3300 |
0.0619 USDT |
0.0594 USDT |
0.0627 USDT |
0.0598 USDT |
| 2025-11-24 |
0.0602 USDT |
1,471,801.6000 |
0.0597 USDT |
0.0581 USDT |
0.0618 USDT |
0.0602 USDT |
| 2025-11-23 |
0.0645 USDT |
1,860,173.4500 |
0.0635 USDT |
0.0618 USDT |
0.0661 USDT |
0.0626 USDT |
| 2025-11-22 |
0.0622 USDT |
500,951.5100 |
0.0637 USDT |
0.0607 USDT |
0.0637 USDT |
0.0618 USDT |
| 2025-11-21 |
0.0634 USDT |
637,519.4900 |
0.0653 USDT |
0.0610 USDT |
0.0658 USDT |
0.0636 USDT |
| 2025-11-20 |
0.0650 USDT |
836,580.6200 |
0.0685 USDT |
0.0606 USDT |
0.0690 USDT |
0.0613 USDT |
| 2025-11-19 |
0.0684 USDT |
627,042.2511 |
0.0713 USDT |
0.0640 USDT |
0.0718 USDT |
0.0644 USDT |
| 2025-11-18 |
0.0708 USDT |
169,431.9911 |
0.0704 USDT |
0.0690 USDT |
0.0721 USDT |
0.0706 USDT |
| 2025-11-17 |
0.0723 USDT |
553,095.5000 |
0.0740 USDT |
0.0698 USDT |
0.0755 USDT |
0.0702 USDT |
| 2025-11-16 |
0.0748 USDT |
806,081.8400 |
0.0770 USDT |
0.0711 USDT |
0.0792 USDT |
0.0731 USDT |
| 2025-11-15 |
0.0774 USDT |
486,065.7300 |
0.0768 USDT |
0.0753 USDT |
0.0792 USDT |
0.0775 USDT |
| 2025-11-14 |
0.0792 USDT |
1,084,235.9200 |
0.0816 USDT |
0.0769 USDT |
0.0827 USDT |
0.0796 USDT |
| 2025-11-13 |
0.0835 USDT |
1,057,124.0000 |
0.0843 USDT |
0.0780 USDT |
0.0867 USDT |
0.0784 USDT |
| 2025-11-12 |
0.0867 USDT |
592,145.7400 |
0.0859 USDT |
0.0848 USDT |
0.0899 USDT |
0.0888 USDT |
| 2025-11-11 |
0.0912 USDT |
167,465.0100 |
0.0931 USDT |
0.0883 USDT |
0.0938 USDT |
0.0895 USDT |
| 2025-11-10 |
0.0919 USDT |
245,442.2800 |
0.0907 USDT |
0.0900 USDT |
0.0943 USDT |
0.0904 USDT |
| 2025-11-09 |
0.0906 USDT |
779,334.5500 |
0.0920 USDT |
0.0874 USDT |
0.0937 USDT |
0.0907 USDT |
| 2025-11-08 |
0.0914 USDT |
641,270.3600 |
0.0940 USDT |
0.0878 USDT |
0.0951 USDT |
0.0914 USDT |
| 2025-11-07 |
0.0896 USDT |
565,740.1400 |
0.0929 USDT |
0.0851 USDT |
0.0930 USDT |
0.0856 USDT |
| 2025-11-06 |
0.0975 USDT |
3,015,593.2700 |
0.1048 USDT |
0.0872 USDT |
0.1211 USDT |
0.0958 USDT |
| 2025-11-05 |
0.0795 USDT |
621,407.9600 |
0.0789 USDT |
0.0739 USDT |
0.0822 USDT |
0.0821 USDT |
| 2025-11-04 |
0.0828 USDT |
334,460.5100 |
0.0846 USDT |
0.0805 USDT |
0.0867 USDT |
0.0820 USDT |
| 2025-11-03 |
0.0895 USDT |
4,659,681.1800 |
0.1001 USDT |
0.0810 USDT |
0.1002 USDT |
0.0850 USDT |
| 2025-11-02 |
0.1000 USDT |
4,190,601.3900 |
0.1035 USDT |
0.0945 USDT |
0.1035 USDT |
0.0998 USDT |
| 2025-11-01 |
0.1040 USDT |
968,068.4300 |
0.1047 USDT |
0.0997 USDT |
0.1077 USDT |
0.1008 USDT |