Identifier on Kucoin: MV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0533 USDT |
1,225,253.8096 |
0.0505 USDT |
0.0488 USDT |
0.0595 USDT |
0.0497 USDT |
| 2023-12-20 |
0.0498 USDT |
805,372.5981 |
0.0474 USDT |
0.0464 USDT |
0.0535 USDT |
0.0501 USDT |
| 2023-12-19 |
0.0479 USDT |
279,825.3311 |
0.0459 USDT |
0.0456 USDT |
0.0504 USDT |
0.0470 USDT |
| 2023-12-18 |
0.0468 USDT |
779,083.7622 |
0.0497 USDT |
0.0440 USDT |
0.0501 USDT |
0.0452 USDT |
| 2023-12-17 |
0.0514 USDT |
542,568.7395 |
0.0507 USDT |
0.0491 USDT |
0.0558 USDT |
0.0496 USDT |
| 2023-12-16 |
0.0502 USDT |
444,588.6317 |
0.0505 USDT |
0.0489 USDT |
0.0528 USDT |
0.0505 USDT |
| 2023-12-15 |
0.0520 USDT |
573,786.3936 |
0.0543 USDT |
0.0483 USDT |
0.0580 USDT |
0.0496 USDT |
| 2023-12-14 |
0.0557 USDT |
588,489.7041 |
0.0577 USDT |
0.0540 USDT |
0.0584 USDT |
0.0546 USDT |
| 2023-12-13 |
0.0550 USDT |
961,079.1028 |
0.0582 USDT |
0.0491 USDT |
0.0585 USDT |
0.0573 USDT |
| 2023-12-12 |
0.0593 USDT |
1,054,157.5820 |
0.0569 USDT |
0.0552 USDT |
0.0640 USDT |
0.0582 USDT |
| 2023-12-11 |
0.0595 USDT |
2,714,949.5415 |
0.0710 USDT |
0.0508 USDT |
0.0710 USDT |
0.0596 USDT |
| 2023-12-10 |
0.0573 USDT |
4,702,492.7070 |
0.0466 USDT |
0.0425 USDT |
0.0678 USDT |
0.0667 USDT |
| 2023-12-09 |
0.0461 USDT |
796,406.3280 |
0.0444 USDT |
0.0439 USDT |
0.0480 USDT |
0.0468 USDT |
| 2023-12-08 |
0.0433 USDT |
1,393,278.6376 |
0.0461 USDT |
0.0404 USDT |
0.0470 USDT |
0.0443 USDT |
| 2023-12-07 |
0.0419 USDT |
655,414.2100 |
0.0412 USDT |
0.0400 USDT |
0.0445 USDT |
0.0430 USDT |
| 2023-12-06 |
0.0426 USDT |
1,839,736.3397 |
0.0379 USDT |
0.0379 USDT |
0.0567 USDT |
0.0413 USDT |
| 2023-12-05 |
0.0383 USDT |
416,651.9001 |
0.0389 USDT |
0.0375 USDT |
0.0395 USDT |
0.0377 USDT |
| 2023-12-04 |
0.0373 USDT |
520,786.5778 |
0.0379 USDT |
0.0339 USDT |
0.0398 USDT |
0.0389 USDT |
| 2023-12-03 |
0.0385 USDT |
124,799.3746 |
0.0382 USDT |
0.0380 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-12-02 |
0.0375 USDT |
1,316,478.8452 |
0.0370 USDT |
0.0326 USDT |
0.0398 USDT |
0.0380 USDT |
| 2023-12-01 |
0.0372 USDT |
438,391.5629 |
0.0374 USDT |
0.0339 USDT |
0.0398 USDT |
0.0367 USDT |
| 2023-11-30 |
0.0377 USDT |
277,270.5003 |
0.0384 USDT |
0.0369 USDT |
0.0392 USDT |
0.0377 USDT |
| 2023-11-29 |
0.0385 USDT |
227,506.0773 |
0.0386 USDT |
0.0379 USDT |
0.0398 USDT |
0.0384 USDT |
| 2023-11-28 |
0.0389 USDT |
366,806.4615 |
0.0384 USDT |
0.0372 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-11-27 |
0.0391 USDT |
538,189.1733 |
0.0415 USDT |
0.0373 USDT |
0.0418 USDT |
0.0386 USDT |
| 2023-11-26 |
0.0421 USDT |
1,093,359.3910 |
0.0416 USDT |
0.0395 USDT |
0.0465 USDT |
0.0416 USDT |
| 2023-11-25 |
0.0389 USDT |
685,306.1561 |
0.0362 USDT |
0.0361 USDT |
0.0410 USDT |
0.0405 USDT |
| 2023-11-24 |
0.0381 USDT |
421,170.0139 |
0.0394 USDT |
0.0367 USDT |
0.0410 USDT |
0.0370 USDT |
| 2023-11-23 |
0.0393 USDT |
273,667.9747 |
0.0389 USDT |
0.0379 USDT |
0.0425 USDT |
0.0407 USDT |
| 2023-11-22 |
0.0370 USDT |
253,279.1046 |
0.0382 USDT |
0.0356 USDT |
0.0387 USDT |
0.0379 USDT |
| 2023-11-21 |
0.0392 USDT |
240,680.0164 |
0.0391 USDT |
0.0384 USDT |
0.0409 USDT |
0.0391 USDT |
| 2023-11-20 |
0.0401 USDT |
243,222.3128 |
0.0396 USDT |
0.0389 USDT |
0.0414 USDT |
0.0400 USDT |
| 2023-11-19 |
0.0395 USDT |
157,774.4100 |
0.0393 USDT |
0.0387 USDT |
0.0414 USDT |
0.0393 USDT |
| 2023-11-18 |
0.0395 USDT |
218,716.9501 |
0.0391 USDT |
0.0389 USDT |
0.0404 USDT |
0.0398 USDT |
| 2023-11-17 |
0.0401 USDT |
552,337.2161 |
0.0392 USDT |
0.0379 USDT |
0.0436 USDT |
0.0390 USDT |
| 2023-11-16 |
0.0405 USDT |
276,209.8032 |
0.0432 USDT |
0.0387 USDT |
0.0438 USDT |
0.0391 USDT |
| 2023-11-15 |
0.0405 USDT |
333,634.3568 |
0.0387 USDT |
0.0379 USDT |
0.0430 USDT |
0.0412 USDT |
| 2023-11-14 |
0.0404 USDT |
339,279.3536 |
0.0376 USDT |
0.0376 USDT |
0.0440 USDT |
0.0398 USDT |
| 2023-11-13 |
0.0392 USDT |
597,648.7673 |
0.0422 USDT |
0.0371 USDT |
0.0424 USDT |
0.0386 USDT |
| 2023-11-12 |
0.0440 USDT |
540,826.4783 |
0.0472 USDT |
0.0410 USDT |
0.0475 USDT |
0.0432 USDT |
| 2023-11-11 |
0.0470 USDT |
426,759.7206 |
0.0488 USDT |
0.0450 USDT |
0.0490 USDT |
0.0478 USDT |
| 2023-11-10 |
0.0493 USDT |
713,494.1815 |
0.0442 USDT |
0.0442 USDT |
0.0532 USDT |
0.0488 USDT |
| 2023-11-09 |
0.0529 USDT |
1,154,475.9437 |
0.0591 USDT |
0.0448 USDT |
0.0609 USDT |
0.0467 USDT |
| 2023-11-08 |
0.0478 USDT |
1,882,254.1878 |
0.0449 USDT |
0.0447 USDT |
0.0573 USDT |
0.0549 USDT |
| 2023-11-07 |
0.0430 USDT |
1,338,998.0285 |
0.0441 USDT |
0.0394 USDT |
0.0488 USDT |
0.0443 USDT |
| 2023-11-06 |
0.0374 USDT |
3,407,119.2841 |
0.0332 USDT |
0.0331 USDT |
0.0462 USDT |
0.0424 USDT |
| 2023-11-05 |
0.0334 USDT |
107,896.8887 |
0.0330 USDT |
0.0329 USDT |
0.0353 USDT |
0.0333 USDT |
| 2023-11-04 |
0.0339 USDT |
209,405.5172 |
0.0338 USDT |
0.0330 USDT |
0.0354 USDT |
0.0330 USDT |
| 2023-11-03 |
0.0344 USDT |
121,146.0995 |
0.0341 USDT |
0.0333 USDT |
0.0376 USDT |
0.0335 USDT |
| 2023-11-02 |
0.0345 USDT |
227,956.8910 |
0.0347 USDT |
0.0335 USDT |
0.0366 USDT |
0.0345 USDT |