Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2843 USDT |
310,114.7462 |
0.2889 USDT |
0.2779 USDT |
0.2940 USDT |
0.2842 USDT |
| 2025-02-22 |
0.2847 USDT |
299,375.4766 |
0.2732 USDT |
0.2715 USDT |
0.3238 USDT |
0.2887 USDT |
| 2025-02-21 |
0.2944 USDT |
754,526.4729 |
0.2752 USDT |
0.2653 USDT |
0.3315 USDT |
0.2712 USDT |
| 2025-02-20 |
0.2707 USDT |
273,596.2886 |
0.2703 USDT |
0.2637 USDT |
0.2760 USDT |
0.2747 USDT |
| 2025-02-19 |
0.2751 USDT |
511,839.3929 |
0.2750 USDT |
0.2693 USDT |
0.2859 USDT |
0.2693 USDT |
| 2025-02-18 |
0.2666 USDT |
732,097.8434 |
0.2740 USDT |
0.2532 USDT |
0.2789 USDT |
0.2718 USDT |
| 2025-02-17 |
0.2804 USDT |
843,174.8733 |
0.2759 USDT |
0.2686 USDT |
0.3007 USDT |
0.2759 USDT |
| 2025-02-16 |
0.2790 USDT |
230,958.7591 |
0.2719 USDT |
0.2719 USDT |
0.2905 USDT |
0.2748 USDT |
| 2025-02-15 |
0.2780 USDT |
332,248.1723 |
0.2823 USDT |
0.2660 USDT |
0.2905 USDT |
0.2685 USDT |
| 2025-02-14 |
0.2835 USDT |
495,280.6898 |
0.2824 USDT |
0.2741 USDT |
0.2970 USDT |
0.2937 USDT |
| 2025-02-13 |
0.2825 USDT |
673,470.2507 |
0.2949 USDT |
0.2729 USDT |
0.2987 USDT |
0.2814 USDT |
| 2025-02-12 |
0.2882 USDT |
590,507.3018 |
0.2971 USDT |
0.2721 USDT |
0.3083 USDT |
0.2850 USDT |
| 2025-02-11 |
0.2988 USDT |
337,648.7395 |
0.2916 USDT |
0.2894 USDT |
0.3087 USDT |
0.2906 USDT |
| 2025-02-10 |
0.2984 USDT |
758,409.5642 |
0.2836 USDT |
0.2788 USDT |
0.3316 USDT |
0.2889 USDT |
| 2025-02-09 |
0.3090 USDT |
1,487,381.6709 |
0.2894 USDT |
0.2740 USDT |
0.3863 USDT |
0.2762 USDT |
| 2025-02-08 |
0.2627 USDT |
743,465.0464 |
0.2560 USDT |
0.2423 USDT |
0.3124 USDT |
0.2868 USDT |
| 2025-02-07 |
0.2497 USDT |
399,227.8994 |
0.2370 USDT |
0.2355 USDT |
0.2670 USDT |
0.2513 USDT |
| 2025-02-06 |
0.2629 USDT |
952,501.0224 |
0.2650 USDT |
0.2340 USDT |
0.2928 USDT |
0.2406 USDT |
| 2025-02-05 |
0.2974 USDT |
499,448.1037 |
0.3128 USDT |
0.2682 USDT |
0.3192 USDT |
0.2727 USDT |
| 2025-02-04 |
0.3203 USDT |
335,075.8150 |
0.3440 USDT |
0.3050 USDT |
0.3441 USDT |
0.3232 USDT |
| 2025-02-03 |
0.2962 USDT |
927,345.9163 |
0.3267 USDT |
0.2240 USDT |
0.3551 USDT |
0.3420 USDT |
| 2025-02-02 |
0.3764 USDT |
1,017,460.4075 |
0.4258 USDT |
0.3209 USDT |
0.4797 USDT |
0.3432 USDT |
| 2025-02-01 |
0.4887 USDT |
242,856.1479 |
0.5087 USDT |
0.4569 USDT |
0.5220 USDT |
0.4627 USDT |
| 2025-01-31 |
0.5128 USDT |
231,303.4285 |
0.5067 USDT |
0.4855 USDT |
0.5394 USDT |
0.5137 USDT |
| 2025-01-30 |
0.5304 USDT |
121,811.5156 |
0.5270 USDT |
0.5128 USDT |
0.5462 USDT |
0.5219 USDT |
| 2025-01-29 |
0.5153 USDT |
159,896.7508 |
0.4853 USDT |
0.4846 USDT |
0.5429 USDT |
0.5293 USDT |
| 2025-01-28 |
0.5379 USDT |
155,076.4448 |
0.5553 USDT |
0.4972 USDT |
0.5791 USDT |
0.4981 USDT |
| 2025-01-27 |
0.5358 USDT |
500,812.6188 |
0.6001 USDT |
0.5022 USDT |
0.6043 USDT |
0.5498 USDT |
| 2025-01-26 |
0.6548 USDT |
115,847.1221 |
0.6600 USDT |
0.6429 USDT |
0.6856 USDT |
0.6464 USDT |
| 2025-01-25 |
0.6592 USDT |
110,599.7666 |
0.6647 USDT |
0.6402 USDT |
0.6848 USDT |
0.6658 USDT |
| 2025-01-24 |
0.6793 USDT |
130,349.7319 |
0.6716 USDT |
0.6428 USDT |
0.7020 USDT |
0.6612 USDT |
| 2025-01-23 |
0.6572 USDT |
136,581.8488 |
0.6643 USDT |
0.6377 USDT |
0.6889 USDT |
0.6844 USDT |
| 2025-01-22 |
0.6885 USDT |
195,770.7967 |
0.6786 USDT |
0.6682 USDT |
0.7082 USDT |
0.6804 USDT |
| 2025-01-21 |
0.6740 USDT |
284,467.9100 |
0.6556 USDT |
0.6403 USDT |
0.7158 USDT |
0.6808 USDT |
| 2025-01-20 |
0.6782 USDT |
569,826.7707 |
0.7248 USDT |
0.6299 USDT |
0.7343 USDT |
0.6737 USDT |
| 2025-01-19 |
0.7603 USDT |
360,943.8728 |
0.7826 USDT |
0.7083 USDT |
0.8223 USDT |
0.7714 USDT |
| 2025-01-18 |
0.8236 USDT |
224,180.3221 |
0.8785 USDT |
0.7930 USDT |
0.8844 USDT |
0.8040 USDT |
| 2025-01-17 |
0.8870 USDT |
538,168.3967 |
0.7684 USDT |
0.7684 USDT |
0.9555 USDT |
0.8671 USDT |
| 2025-01-16 |
0.7463 USDT |
200,060.9888 |
0.7633 USDT |
0.7254 USDT |
0.7706 USDT |
0.7697 USDT |
| 2025-01-15 |
0.7383 USDT |
417,553.3847 |
0.7385 USDT |
0.6993 USDT |
0.7983 USDT |
0.7942 USDT |
| 2025-01-14 |
0.7551 USDT |
441,988.2186 |
0.7213 USDT |
0.7177 USDT |
0.7986 USDT |
0.7494 USDT |
| 2025-01-13 |
0.7602 USDT |
550,134.9500 |
0.8877 USDT |
0.6922 USDT |
0.9249 USDT |
0.7020 USDT |
| 2025-01-12 |
0.8901 USDT |
141,296.2269 |
0.8878 USDT |
0.8393 USDT |
0.9192 USDT |
0.8873 USDT |
| 2025-01-11 |
0.8884 USDT |
175,827.3797 |
0.9128 USDT |
0.8584 USDT |
0.9153 USDT |
0.8844 USDT |
| 2025-01-10 |
0.8864 USDT |
192,111.7379 |
0.8342 USDT |
0.8342 USDT |
0.9210 USDT |
0.9175 USDT |
| 2025-01-09 |
0.8551 USDT |
348,844.7854 |
0.9032 USDT |
0.7996 USDT |
0.9183 USDT |
0.8214 USDT |
| 2025-01-08 |
0.9913 USDT |
217,459.8338 |
1.0157 USDT |
0.9590 USDT |
1.0456 USDT |
0.9735 USDT |
| 2025-01-07 |
1.0874 USDT |
237,288.1090 |
1.1721 USDT |
1.0133 USDT |
1.1813 USDT |
1.0133 USDT |
| 2025-01-06 |
1.1787 USDT |
185,779.6096 |
1.1646 USDT |
1.1493 USDT |
1.2204 USDT |
1.1798 USDT |
| 2025-01-05 |
1.1757 USDT |
205,009.0953 |
1.1954 USDT |
1.1521 USDT |
1.2013 USDT |
1.1560 USDT |