Identifier on Kucoin: MAVIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.1720 USDT |
344,322.3278 |
1.1482 USDT |
1.1269 USDT |
1.2124 USDT |
1.1903 USDT |
| 2025-01-03 |
1.1219 USDT |
259,541.4207 |
1.1092 USDT |
1.0785 USDT |
1.1613 USDT |
1.1537 USDT |
| 2025-01-02 |
1.1419 USDT |
324,735.8305 |
1.1354 USDT |
1.0965 USDT |
1.1777 USDT |
1.0994 USDT |
| 2025-01-01 |
1.1095 USDT |
115,917.2610 |
1.0777 USDT |
1.0636 USDT |
1.1452 USDT |
1.1365 USDT |
| 2024-12-31 |
1.0914 USDT |
158,502.8780 |
1.1171 USDT |
1.0575 USDT |
1.1267 USDT |
1.0726 USDT |
| 2024-12-30 |
1.1146 USDT |
173,858.7169 |
1.0939 USDT |
1.0651 USDT |
1.1682 USDT |
1.1337 USDT |
| 2024-12-29 |
1.1391 USDT |
35,711.8401 |
1.1556 USDT |
1.1006 USDT |
1.1724 USDT |
1.1006 USDT |
| 2024-12-28 |
1.1128 USDT |
49,506.2287 |
1.1300 USDT |
1.0746 USDT |
1.1504 USDT |
1.1364 USDT |
| 2024-12-27 |
1.1334 USDT |
107,989.4600 |
1.0786 USDT |
1.0663 USDT |
1.2041 USDT |
1.1471 USDT |
| 2024-12-26 |
1.0862 USDT |
123,489.3988 |
1.1351 USDT |
1.0597 USDT |
1.1460 USDT |
1.0724 USDT |
| 2024-12-25 |
1.1649 USDT |
114,259.8601 |
1.1913 USDT |
1.1267 USDT |
1.2010 USDT |
1.1417 USDT |
| 2024-12-24 |
1.1971 USDT |
142,027.1744 |
1.2261 USDT |
1.1326 USDT |
1.2554 USDT |
1.1764 USDT |
| 2024-12-23 |
1.1092 USDT |
57,638.2857 |
1.0930 USDT |
1.0611 USDT |
1.1437 USDT |
1.1332 USDT |
| 2024-12-22 |
1.0986 USDT |
194,110.2526 |
1.1394 USDT |
1.0470 USDT |
1.1604 USDT |
1.0984 USDT |
| 2024-12-21 |
1.1488 USDT |
203,212.1812 |
1.1423 USDT |
1.0596 USDT |
1.2150 USDT |
1.1313 USDT |
| 2024-12-20 |
1.1075 USDT |
383,908.0292 |
1.1748 USDT |
0.9948 USDT |
1.2325 USDT |
1.1390 USDT |
| 2024-12-19 |
1.2216 USDT |
248,851.2936 |
1.2608 USDT |
1.1202 USDT |
1.3220 USDT |
1.1697 USDT |
| 2024-12-18 |
1.2789 USDT |
194,214.6490 |
1.3174 USDT |
1.1639 USDT |
1.3668 USDT |
1.2506 USDT |
| 2024-12-17 |
1.3810 USDT |
170,046.4303 |
1.3838 USDT |
1.3255 USDT |
1.4448 USDT |
1.3255 USDT |
| 2024-12-16 |
1.4243 USDT |
417,783.8456 |
1.4951 USDT |
1.3415 USDT |
1.5228 USDT |
1.3908 USDT |
| 2024-12-15 |
1.4228 USDT |
228,418.0411 |
1.3832 USDT |
1.3454 USDT |
1.4962 USDT |
1.4896 USDT |
| 2024-12-14 |
1.4429 USDT |
205,403.7811 |
1.4672 USDT |
1.3645 USDT |
1.5017 USDT |
1.3710 USDT |
| 2024-12-13 |
1.4805 USDT |
258,419.6797 |
1.5180 USDT |
1.4248 USDT |
1.5642 USDT |
1.4636 USDT |
| 2024-12-12 |
1.5365 USDT |
444,729.7595 |
1.5242 USDT |
1.4000 USDT |
1.6114 USDT |
1.5174 USDT |
| 2024-12-11 |
1.4849 USDT |
298,276.7098 |
1.3931 USDT |
1.3480 USDT |
1.5950 USDT |
1.5200 USDT |
| 2024-12-10 |
1.3904 USDT |
811,306.8464 |
1.5050 USDT |
1.2643 USDT |
1.5286 USDT |
1.3895 USDT |
| 2024-12-09 |
1.7892 USDT |
226,243.0184 |
1.9201 USDT |
1.7000 USDT |
1.9201 USDT |
1.7535 USDT |
| 2024-12-08 |
1.8691 USDT |
182,125.1089 |
1.9397 USDT |
1.8130 USDT |
1.9503 USDT |
1.8460 USDT |
| 2024-12-07 |
1.9678 USDT |
176,710.4404 |
1.9137 USDT |
1.9121 USDT |
2.0153 USDT |
1.9346 USDT |
| 2024-12-06 |
1.9648 USDT |
1,001,351.4126 |
2.1372 USDT |
1.8125 USDT |
2.2750 USDT |
1.9251 USDT |
| 2024-12-05 |
2.1593 USDT |
265,931.9670 |
2.1163 USDT |
2.0194 USDT |
2.2715 USDT |
2.1755 USDT |
| 2024-12-04 |
2.2492 USDT |
271,391.9167 |
2.2037 USDT |
2.1213 USDT |
2.3435 USDT |
2.1547 USDT |
| 2024-12-03 |
2.1696 USDT |
253,896.6683 |
2.1818 USDT |
1.9787 USDT |
2.3248 USDT |
2.1072 USDT |
| 2024-12-02 |
2.0966 USDT |
313,236.1791 |
2.2179 USDT |
1.9970 USDT |
2.2543 USDT |
2.0884 USDT |
| 2024-12-01 |
2.3001 USDT |
167,860.9204 |
2.2802 USDT |
2.1936 USDT |
2.3939 USDT |
2.2253 USDT |
| 2024-11-30 |
2.3472 USDT |
189,531.9869 |
2.2109 USDT |
2.1632 USDT |
2.5153 USDT |
2.2923 USDT |
| 2024-11-29 |
2.1341 USDT |
148,726.0767 |
2.1164 USDT |
2.0695 USDT |
2.1961 USDT |
2.1178 USDT |
| 2024-11-28 |
2.1875 USDT |
270,081.5785 |
2.1403 USDT |
2.0534 USDT |
2.3952 USDT |
2.1326 USDT |
| 2024-11-27 |
2.1201 USDT |
807,525.2509 |
2.0717 USDT |
1.9100 USDT |
2.2733 USDT |
2.1299 USDT |
| 2024-11-26 |
2.0530 USDT |
312,869.7533 |
2.1740 USDT |
1.9208 USDT |
2.2200 USDT |
1.9568 USDT |
| 2024-11-25 |
2.0827 USDT |
949,500.6751 |
2.1367 USDT |
1.8553 USDT |
2.3379 USDT |
2.2043 USDT |
| 2024-11-24 |
1.6148 USDT |
336,424.9321 |
1.5463 USDT |
1.4511 USDT |
1.7550 USDT |
1.6750 USDT |
| 2024-11-23 |
1.4570 USDT |
298,693.9589 |
1.3539 USDT |
1.3192 USDT |
1.6000 USDT |
1.5473 USDT |
| 2024-11-22 |
1.3125 USDT |
112,002.8246 |
1.3424 USDT |
1.2437 USDT |
1.3860 USDT |
1.2762 USDT |
| 2024-11-21 |
1.2593 USDT |
143,305.0048 |
1.1947 USDT |
1.1532 USDT |
1.3565 USDT |
1.3474 USDT |
| 2024-11-20 |
1.2667 USDT |
154,463.1948 |
1.3363 USDT |
1.1800 USDT |
1.3364 USDT |
1.1986 USDT |
| 2024-11-19 |
1.3840 USDT |
122,594.6569 |
1.4376 USDT |
1.3499 USDT |
1.4398 USDT |
1.3699 USDT |
| 2024-11-18 |
1.3485 USDT |
226,083.6439 |
1.3222 USDT |
1.3030 USDT |
1.4391 USDT |
1.4046 USDT |
| 2024-11-17 |
1.4054 USDT |
150,302.5587 |
1.4200 USDT |
1.3150 USDT |
1.4665 USDT |
1.3501 USDT |
| 2024-11-16 |
1.3504 USDT |
191,405.8946 |
1.3388 USDT |
1.2881 USDT |
1.4257 USDT |
1.4247 USDT |