Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.2285 USDT |
1,411,956.5828 |
0.2280 USDT |
0.2188 USDT |
0.2425 USDT |
0.2213 USDT |
| 2025-04-13 |
0.2465 USDT |
1,362,298.8755 |
0.2515 USDT |
0.2368 USDT |
0.2566 USDT |
0.2430 USDT |
| 2025-04-12 |
0.2492 USDT |
950,760.3172 |
0.2494 USDT |
0.2410 USDT |
0.2621 USDT |
0.2619 USDT |
| 2025-04-11 |
0.2493 USDT |
1,532,287.8715 |
0.2420 USDT |
0.2411 USDT |
0.2562 USDT |
0.2513 USDT |
| 2025-04-10 |
0.2523 USDT |
1,317,874.1837 |
0.2609 USDT |
0.2391 USDT |
0.2650 USDT |
0.2417 USDT |
| 2025-04-09 |
0.2511 USDT |
2,298,925.4103 |
0.2456 USDT |
0.2355 USDT |
0.2704 USDT |
0.2639 USDT |
| 2025-04-08 |
0.2580 USDT |
2,766,187.3503 |
0.2664 USDT |
0.2471 USDT |
0.2701 USDT |
0.2472 USDT |
| 2025-04-07 |
0.2683 USDT |
4,924,136.6307 |
0.2948 USDT |
0.2455 USDT |
0.2968 USDT |
0.2640 USDT |
| 2025-04-06 |
0.3401 USDT |
1,867,849.4889 |
0.3708 USDT |
0.3062 USDT |
0.3780 USDT |
0.3067 USDT |
| 2025-04-05 |
0.3741 USDT |
953,659.3908 |
0.3668 USDT |
0.3612 USDT |
0.3912 USDT |
0.3704 USDT |
| 2025-04-04 |
0.3633 USDT |
973,881.5499 |
0.3634 USDT |
0.3522 USDT |
0.3765 USDT |
0.3661 USDT |
| 2025-04-03 |
0.3906 USDT |
2,562,695.2599 |
0.3774 USDT |
0.3514 USDT |
0.4192 USDT |
0.3655 USDT |
| 2025-04-02 |
0.3814 USDT |
1,658,464.1922 |
0.4022 USDT |
0.3627 USDT |
0.4075 USDT |
0.4004 USDT |
| 2025-04-01 |
0.4104 USDT |
1,577,921.5490 |
0.4013 USDT |
0.3957 USDT |
0.4252 USDT |
0.3998 USDT |
| 2025-03-31 |
0.4374 USDT |
1,590,891.8857 |
0.4310 USDT |
0.4166 USDT |
0.4593 USDT |
0.4232 USDT |
| 2025-03-30 |
0.4290 USDT |
4,738,700.5247 |
0.3714 USDT |
0.3625 USDT |
0.5143 USDT |
0.4397 USDT |
| 2025-03-29 |
0.4155 USDT |
786,810.5215 |
0.4256 USDT |
0.3789 USDT |
0.4484 USDT |
0.3854 USDT |
| 2025-03-28 |
0.4412 USDT |
4,751,085.5530 |
0.4277 USDT |
0.4044 USDT |
0.4740 USDT |
0.4330 USDT |
| 2025-03-27 |
0.4552 USDT |
8,735,023.1053 |
0.4641 USDT |
0.4130 USDT |
0.5048 USDT |
0.4492 USDT |
| 2025-03-26 |
0.4382 USDT |
15,659,422.5028 |
0.4457 USDT |
0.3732 USDT |
0.5169 USDT |
0.4567 USDT |
| 2025-03-25 |
0.3943 USDT |
22,685,252.6283 |
0.2342 USDT |
0.2264 USDT |
0.5354 USDT |
0.3789 USDT |
| 2025-03-24 |
0.2272 USDT |
3,410,774.8769 |
0.2382 USDT |
0.2144 USDT |
0.2517 USDT |
0.2311 USDT |
| 2025-03-23 |
0.2547 USDT |
2,409,789.5249 |
0.2820 USDT |
0.2355 USDT |
0.3014 USDT |
0.2371 USDT |
| 2025-03-22 |
0.3011 USDT |
2,966,311.5637 |
0.3195 USDT |
0.2772 USDT |
0.3759 USDT |
0.2860 USDT |
| 2025-03-21 |
0.3206 USDT |
2,923,241.5619 |
0.3654 USDT |
0.2872 USDT |
0.3742 USDT |
0.2954 USDT |
| 2025-03-20 |
0.4141 USDT |
4,551,378.3119 |
0.4556 USDT |
0.3642 USDT |
0.4895 USDT |
0.3699 USDT |
| 2025-03-19 |
0.5568 USDT |
2,658,903.8771 |
0.6118 USDT |
0.5017 USDT |
0.6380 USDT |
0.5164 USDT |
| 2025-03-18 |
0.6076 USDT |
10,064,612.0282 |
0.4786 USDT |
0.4342 USDT |
0.7900 USDT |
0.5778 USDT |
| 2025-03-17 |
0.4420 USDT |
11,878,552.8093 |
0.2653 USDT |
0.2616 USDT |
0.7000 USDT |
0.5593 USDT |
| 2025-03-16 |
0.2559 USDT |
13,105,043.6575 |
0.1181 USDT |
0.1157 USDT |
0.4500 USDT |
0.2917 USDT |
| 2025-03-15 |
0.1154 USDT |
491,610.6672 |
0.1104 USDT |
0.1097 USDT |
0.1203 USDT |
0.1182 USDT |
| 2025-03-14 |
0.1169 USDT |
766,671.1911 |
0.1167 USDT |
0.1080 USDT |
0.1231 USDT |
0.1160 USDT |
| 2025-03-13 |
0.1190 USDT |
942,875.8179 |
0.1234 USDT |
0.1133 USDT |
0.1265 USDT |
0.1165 USDT |
| 2025-03-12 |
0.1192 USDT |
900,697.0358 |
0.1170 USDT |
0.1143 USDT |
0.1239 USDT |
0.1231 USDT |
| 2025-03-11 |
0.1060 USDT |
522,461.1418 |
0.1020 USDT |
0.0957 USDT |
0.1208 USDT |
0.1109 USDT |
| 2025-03-10 |
0.1170 USDT |
374,185.3637 |
0.1140 USDT |
0.1132 USDT |
0.1222 USDT |
0.1170 USDT |
| 2025-03-09 |
0.1246 USDT |
1,159,242.2064 |
0.1258 USDT |
0.1124 USDT |
0.1371 USDT |
0.1124 USDT |
| 2025-03-08 |
0.1292 USDT |
784,762.2361 |
0.1398 USDT |
0.1230 USDT |
0.1417 USDT |
0.1284 USDT |
| 2025-03-07 |
0.1451 USDT |
498,913.0932 |
0.1568 USDT |
0.1390 USDT |
0.1571 USDT |
0.1449 USDT |
| 2025-03-06 |
0.1644 USDT |
737,587.7680 |
0.1616 USDT |
0.1563 USDT |
0.1850 USDT |
0.1563 USDT |
| 2025-03-05 |
0.1641 USDT |
865,730.9194 |
0.1598 USDT |
0.1531 USDT |
0.2040 USDT |
0.1628 USDT |
| 2025-03-04 |
0.1684 USDT |
825,363.1848 |
0.1930 USDT |
0.1529 USDT |
0.1940 USDT |
0.1694 USDT |
| 2025-03-03 |
0.2138 USDT |
630,682.9262 |
0.2234 USDT |
0.1896 USDT |
0.2289 USDT |
0.1936 USDT |
| 2025-03-02 |
0.2091 USDT |
375,008.0930 |
0.2007 USDT |
0.1962 USDT |
0.2237 USDT |
0.2222 USDT |
| 2025-03-01 |
0.2026 USDT |
175,823.1035 |
0.2112 USDT |
0.1946 USDT |
0.2120 USDT |
0.2031 USDT |
| 2025-02-28 |
0.2028 USDT |
394,029.8964 |
0.2083 USDT |
0.1935 USDT |
0.2149 USDT |
0.2124 USDT |
| 2025-02-27 |
0.2215 USDT |
85,346.5584 |
0.2215 USDT |
0.2168 USDT |
0.2261 USDT |
0.2231 USDT |
| 2025-02-26 |
0.2176 USDT |
282,218.7440 |
0.2202 USDT |
0.2065 USDT |
0.2301 USDT |
0.2180 USDT |
| 2025-02-25 |
0.2191 USDT |
799,481.0384 |
0.2291 USDT |
0.2054 USDT |
0.2348 USDT |
0.2281 USDT |
| 2025-02-24 |
0.2607 USDT |
412,397.7978 |
0.2847 USDT |
0.2328 USDT |
0.2864 USDT |
0.2352 USDT |