Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.9371 USDT |
13.9500 XAVA |
0.9374 USDT |
0.9371 USDT |
0.9374 USDT |
0.9371 USDT |
| 2024-04-18 |
0.9289 USDT |
40,714.8681 XAVA |
0.8845 USDT |
0.8677 USDT |
0.9851 USDT |
0.9306 USDT |
| 2024-04-17 |
0.8894 USDT |
99,616.3211 XAVA |
0.9763 USDT |
0.8488 USDT |
0.9841 USDT |
0.9067 USDT |
| 2024-04-16 |
1.0061 USDT |
70,516.6699 XAVA |
0.9608 USDT |
0.9437 USDT |
1.1299 USDT |
0.9643 USDT |
| 2024-04-15 |
1.0132 USDT |
78,888.2630 XAVA |
1.0137 USDT |
0.9037 USDT |
1.0984 USDT |
0.9627 USDT |
| 2024-04-14 |
0.9672 USDT |
58,518.5564 XAVA |
0.9212 USDT |
0.8984 USDT |
1.0691 USDT |
0.9440 USDT |
| 2024-04-13 |
0.9551 USDT |
97,788.6928 XAVA |
1.0517 USDT |
0.7969 USDT |
1.0795 USDT |
0.8600 USDT |
| 2024-04-12 |
1.0432 USDT |
103,859.4925 XAVA |
1.0961 USDT |
0.9235 USDT |
1.1600 USDT |
0.9269 USDT |
| 2024-04-11 |
1.1320 USDT |
27,959.7917 XAVA |
1.1535 USDT |
1.0915 USDT |
1.1700 USDT |
1.1189 USDT |
| 2024-04-10 |
1.1503 USDT |
31,899.2787 XAVA |
1.1553 USDT |
1.1100 USDT |
1.2028 USDT |
1.1509 USDT |
| 2024-04-09 |
1.1558 USDT |
86,791.4101 XAVA |
1.2436 USDT |
1.0474 USDT |
1.2768 USDT |
1.1546 USDT |
| 2024-04-08 |
1.2403 USDT |
61,815.0620 XAVA |
1.2374 USDT |
1.2061 USDT |
1.2899 USDT |
1.2434 USDT |
| 2024-04-07 |
1.2391 USDT |
61,287.3014 XAVA |
1.2568 USDT |
1.1591 USDT |
1.3109 USDT |
1.2382 USDT |
| 2024-04-06 |
1.2257 USDT |
21,431.7626 XAVA |
1.1732 USDT |
1.1665 USDT |
1.2769 USDT |
1.2671 USDT |
| 2024-04-05 |
1.1622 USDT |
37,198.8947 XAVA |
1.1942 USDT |
1.1190 USDT |
1.1978 USDT |
1.1554 USDT |
| 2024-04-04 |
1.2355 USDT |
54,664.4561 XAVA |
1.2207 USDT |
1.2098 USDT |
1.2689 USDT |
1.2187 USDT |
| 2024-04-03 |
1.2422 USDT |
28,762.1481 XAVA |
1.2686 USDT |
1.1882 USDT |
1.3008 USDT |
1.2021 USDT |
| 2024-04-02 |
1.2872 USDT |
108,544.8684 XAVA |
1.3860 USDT |
1.2201 USDT |
1.3860 USDT |
1.2804 USDT |
| 2024-04-01 |
1.3893 USDT |
51,566.9293 XAVA |
1.4084 USDT |
1.3454 USDT |
1.4346 USDT |
1.3766 USDT |
| 2024-03-31 |
1.3930 USDT |
21,918.9815 XAVA |
1.3661 USDT |
1.3606 USDT |
1.4400 USDT |
1.3926 USDT |
| 2024-03-30 |
1.3927 USDT |
33,131.3046 XAVA |
1.3758 USDT |
1.3557 USDT |
1.4455 USDT |
1.3781 USDT |
| 2024-03-29 |
1.4342 USDT |
52,140.0444 XAVA |
1.4959 USDT |
1.3730 USDT |
1.5140 USDT |
1.3730 USDT |
| 2024-03-28 |
1.4824 USDT |
112,819.8934 XAVA |
1.4547 USDT |
1.3661 USDT |
1.5743 USDT |
1.5112 USDT |
| 2024-03-27 |
1.4503 USDT |
127,783.0139 XAVA |
1.4769 USDT |
1.4000 USDT |
1.5010 USDT |
1.4763 USDT |
| 2024-03-26 |
1.5572 USDT |
669,813.0449 XAVA |
1.7231 USDT |
1.4000 USDT |
1.7363 USDT |
1.4821 USDT |
| 2024-03-25 |
1.7287 USDT |
126,970.1536 XAVA |
1.7032 USDT |
1.6707 USDT |
1.7916 USDT |
1.7357 USDT |
| 2024-03-24 |
1.6356 USDT |
140,458.5658 XAVA |
1.6660 USDT |
1.5347 USDT |
1.7100 USDT |
1.7011 USDT |
| 2024-03-23 |
1.7147 USDT |
96,709.7385 XAVA |
1.7032 USDT |
1.6573 USDT |
1.7700 USDT |
1.6837 USDT |
| 2024-03-22 |
1.7676 USDT |
206,967.0135 XAVA |
1.8019 USDT |
1.6654 USDT |
1.8580 USDT |
1.6920 USDT |
| 2024-03-21 |
1.8589 USDT |
206,834.2724 XAVA |
1.8219 USDT |
1.7523 USDT |
1.9934 USDT |
1.8136 USDT |
| 2024-03-20 |
1.6471 USDT |
261,558.5069 XAVA |
1.6095 USDT |
1.4695 USDT |
1.9735 USDT |
1.8195 USDT |
| 2024-03-19 |
1.7624 USDT |
273,633.9381 XAVA |
1.9165 USDT |
1.6544 USDT |
1.9391 USDT |
1.6813 USDT |
| 2024-03-18 |
1.9788 USDT |
399,343.4657 XAVA |
1.9068 USDT |
1.7934 USDT |
2.1100 USDT |
1.9931 USDT |
| 2024-03-17 |
1.8252 USDT |
145,508.3596 XAVA |
1.7447 USDT |
1.6553 USDT |
1.9500 USDT |
1.9355 USDT |
| 2024-03-16 |
1.8941 USDT |
371,543.8086 XAVA |
1.8787 USDT |
1.6374 USDT |
2.1272 USDT |
1.7098 USDT |
| 2024-03-15 |
1.7976 USDT |
337,883.1670 XAVA |
1.8437 USDT |
1.6050 USDT |
1.9931 USDT |
1.8521 USDT |
| 2024-03-14 |
1.9629 USDT |
662,829.5209 XAVA |
1.9383 USDT |
1.6500 USDT |
2.1983 USDT |
1.8001 USDT |
| 2024-03-13 |
1.7678 USDT |
953,751.9385 XAVA |
1.5610 USDT |
1.4240 USDT |
2.0361 USDT |
1.9198 USDT |
| 2024-03-12 |
1.3703 USDT |
552,225.9149 XAVA |
1.3618 USDT |
1.1609 USDT |
1.6300 USDT |
1.5330 USDT |
| 2024-03-11 |
1.2418 USDT |
214,354.8019 XAVA |
1.0910 USDT |
1.0768 USDT |
1.3848 USDT |
1.3555 USDT |
| 2024-03-10 |
1.1205 USDT |
73,958.7565 XAVA |
1.1345 USDT |
1.0754 USDT |
1.1776 USDT |
1.0881 USDT |
| 2024-03-09 |
1.1618 USDT |
124,358.4424 XAVA |
1.1998 USDT |
1.1141 USDT |
1.2205 USDT |
1.1327 USDT |
| 2024-03-08 |
1.2070 USDT |
133,464.4749 XAVA |
1.2262 USDT |
1.1300 USDT |
1.3399 USDT |
1.2196 USDT |
| 2024-03-07 |
1.1677 USDT |
161,754.2783 XAVA |
1.1160 USDT |
1.1019 USDT |
1.2500 USDT |
1.2272 USDT |
| 2024-03-06 |
1.0515 USDT |
104,990.3184 XAVA |
0.9926 USDT |
0.9710 USDT |
1.1048 USDT |
1.0916 USDT |
| 2024-03-05 |
1.0523 USDT |
199,082.8926 XAVA |
1.0755 USDT |
0.9345 USDT |
1.1294 USDT |
0.9456 USDT |
| 2024-03-04 |
1.1022 USDT |
143,593.7531 XAVA |
1.0991 USDT |
1.0637 USDT |
1.1482 USDT |
1.0656 USDT |
| 2024-03-03 |
1.0911 USDT |
170,799.0347 XAVA |
1.1573 USDT |
1.0253 USDT |
1.1671 USDT |
1.0944 USDT |
| 2024-03-02 |
1.1457 USDT |
117,684.2706 XAVA |
1.1765 USDT |
1.1047 USDT |
1.2004 USDT |
1.1251 USDT |
| 2024-03-01 |
1.1697 USDT |
124,925.1883 XAVA |
1.1670 USDT |
1.1140 USDT |
1.2298 USDT |
1.1561 USDT |