Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0293 USDT |
4,265,333.1729 |
0.0295 USDT |
0.0291 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-05-02 |
0.0293 USDT |
6,405,866.4796 |
0.0291 USDT |
0.0289 USDT |
0.0307 USDT |
0.0296 USDT |
| 2024-05-01 |
0.0292 USDT |
6,587,786.1190 |
0.0297 USDT |
0.0288 USDT |
0.0299 USDT |
0.0291 USDT |
| 2024-04-30 |
0.0306 USDT |
5,141,577.0735 |
0.0307 USDT |
0.0300 USDT |
0.0310 USDT |
0.0303 USDT |
| 2024-04-29 |
0.0309 USDT |
4,546,001.1801 |
0.0308 USDT |
0.0308 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-04-28 |
0.0309 USDT |
5,228,569.7146 |
0.0310 USDT |
0.0308 USDT |
0.0311 USDT |
0.0309 USDT |
| 2024-04-27 |
0.0310 USDT |
5,685,663.8920 |
0.0310 USDT |
0.0308 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-04-26 |
0.0317 USDT |
4,761,443.6090 |
0.0319 USDT |
0.0310 USDT |
0.0328 USDT |
0.0311 USDT |
| 2024-04-25 |
0.0324 USDT |
5,604,342.0017 |
0.0323 USDT |
0.0319 USDT |
0.0327 USDT |
0.0319 USDT |
| 2024-04-24 |
0.0317 USDT |
4,945,226.4815 |
0.0312 USDT |
0.0309 USDT |
0.0325 USDT |
0.0323 USDT |
| 2024-04-23 |
0.0311 USDT |
5,596,692.1710 |
0.0312 USDT |
0.0309 USDT |
0.0314 USDT |
0.0311 USDT |
| 2024-04-22 |
0.0314 USDT |
5,398,816.8200 |
0.0312 USDT |
0.0310 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-04-21 |
0.0313 USDT |
4,675,605.0999 |
0.0314 USDT |
0.0311 USDT |
0.0316 USDT |
0.0312 USDT |
| 2024-04-20 |
0.0314 USDT |
3,130,584.9038 |
0.0321 USDT |
0.0312 USDT |
0.0322 USDT |
0.0313 USDT |
| 2024-04-19 |
0.0319 USDT |
4,231,875.4985 |
0.0321 USDT |
0.0314 USDT |
0.0325 USDT |
0.0319 USDT |
| 2024-04-18 |
0.0318 USDT |
3,808,918.3959 |
0.0318 USDT |
0.0316 USDT |
0.0325 USDT |
0.0321 USDT |
| 2024-04-17 |
0.0320 USDT |
4,266,995.9739 |
0.0323 USDT |
0.0317 USDT |
0.0327 USDT |
0.0318 USDT |
| 2024-04-16 |
0.0320 USDT |
5,760,237.2922 |
0.0320 USDT |
0.0316 USDT |
0.0355 USDT |
0.0322 USDT |
| 2024-04-15 |
0.0324 USDT |
3,325,487.1565 |
0.0323 USDT |
0.0314 USDT |
0.0332 USDT |
0.0323 USDT |
| 2024-04-14 |
0.0319 USDT |
4,224,052.5148 |
0.0330 USDT |
0.0291 USDT |
0.0330 USDT |
0.0324 USDT |
| 2024-04-13 |
0.0350 USDT |
3,309,862.5198 |
0.0342 USDT |
0.0327 USDT |
0.0359 USDT |
0.0327 USDT |
| 2024-04-12 |
0.0374 USDT |
2,838,063.3165 |
0.0373 USDT |
0.0346 USDT |
0.0378 USDT |
0.0355 USDT |
| 2024-04-11 |
0.0388 USDT |
2,789,252.1231 |
0.0390 USDT |
0.0370 USDT |
0.0395 USDT |
0.0376 USDT |
| 2024-04-10 |
0.0397 USDT |
2,922,133.1534 |
0.0396 USDT |
0.0388 USDT |
0.0439 USDT |
0.0394 USDT |
| 2024-04-09 |
0.0387 USDT |
3,397,257.2396 |
0.0386 USDT |
0.0368 USDT |
0.0440 USDT |
0.0396 USDT |
| 2024-04-08 |
0.0386 USDT |
2,704,367.5505 |
0.0385 USDT |
0.0378 USDT |
0.0401 USDT |
0.0393 USDT |
| 2024-04-07 |
0.0376 USDT |
2,940,774.7757 |
0.0377 USDT |
0.0371 USDT |
0.0400 USDT |
0.0385 USDT |
| 2024-04-06 |
0.0372 USDT |
3,106,755.4053 |
0.0375 USDT |
0.0370 USDT |
0.0400 USDT |
0.0379 USDT |
| 2024-04-05 |
0.0378 USDT |
2,821,607.7530 |
0.0380 USDT |
0.0373 USDT |
0.0400 USDT |
0.0377 USDT |
| 2024-04-04 |
0.0388 USDT |
2,870,152.9435 |
0.0390 USDT |
0.0380 USDT |
0.0393 USDT |
0.0381 USDT |
| 2024-04-03 |
0.0397 USDT |
2,803,830.7503 |
0.0398 USDT |
0.0390 USDT |
0.0423 USDT |
0.0390 USDT |
| 2024-04-02 |
0.0401 USDT |
2,708,940.9751 |
0.0398 USDT |
0.0394 USDT |
0.0426 USDT |
0.0398 USDT |
| 2024-04-01 |
0.0409 USDT |
2,688,474.2986 |
0.0419 USDT |
0.0394 USDT |
0.0428 USDT |
0.0399 USDT |
| 2024-03-31 |
0.0422 USDT |
2,703,940.9406 |
0.0430 USDT |
0.0419 USDT |
0.0433 USDT |
0.0420 USDT |
| 2024-03-30 |
0.0435 USDT |
2,599,256.6769 |
0.0427 USDT |
0.0426 USDT |
0.0450 USDT |
0.0431 USDT |
| 2024-03-29 |
0.0429 USDT |
2,620,016.4368 |
0.0431 USDT |
0.0413 USDT |
0.0447 USDT |
0.0429 USDT |
| 2024-03-28 |
0.0433 USDT |
3,548,553.2460 |
0.0407 USDT |
0.0400 USDT |
0.0594 USDT |
0.0434 USDT |
| 2024-03-27 |
0.0401 USDT |
2,869,383.9416 |
0.0401 USDT |
0.0390 USDT |
0.0414 USDT |
0.0406 USDT |
| 2024-03-26 |
0.0397 USDT |
3,148,751.3195 |
0.0406 USDT |
0.0364 USDT |
0.0457 USDT |
0.0396 USDT |
| 2024-03-25 |
0.0406 USDT |
2,781,749.0466 |
0.0404 USDT |
0.0404 USDT |
0.0414 USDT |
0.0406 USDT |
| 2024-03-24 |
0.0409 USDT |
3,422,407.4080 |
0.0406 USDT |
0.0404 USDT |
0.0425 USDT |
0.0405 USDT |
| 2024-03-23 |
0.0410 USDT |
3,193,759.8439 |
0.0413 USDT |
0.0406 USDT |
0.0437 USDT |
0.0407 USDT |
| 2024-03-22 |
0.0412 USDT |
2,737,870.4622 |
0.0418 USDT |
0.0407 USDT |
0.0421 USDT |
0.0407 USDT |
| 2024-03-21 |
0.0426 USDT |
410,369.3712 |
0.0418 USDT |
0.0415 USDT |
0.0438 USDT |
0.0419 USDT |
| 2024-03-20 |
0.0427 USDT |
3,394,892.2130 |
0.0421 USDT |
0.0407 USDT |
0.0459 USDT |
0.0418 USDT |
| 2024-03-19 |
0.0441 USDT |
5,671,058.3529 |
0.0426 USDT |
0.0407 USDT |
0.0649 USDT |
0.0425 USDT |
| 2024-03-18 |
0.0438 USDT |
1,191,522.3027 |
0.0438 USDT |
0.0427 USDT |
0.0466 USDT |
0.0427 USDT |
| 2024-03-17 |
0.0424 USDT |
2,539,091.8595 |
0.0426 USDT |
0.0417 USDT |
0.0445 USDT |
0.0438 USDT |
| 2024-03-16 |
0.0444 USDT |
2,567,363.5006 |
0.0450 USDT |
0.0427 USDT |
0.0455 USDT |
0.0431 USDT |
| 2024-03-15 |
0.0466 USDT |
1,429,776.3476 |
0.0483 USDT |
0.0452 USDT |
0.0487 USDT |
0.0454 USDT |