Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.2233 USDT |
236,397.0617 XAVA |
1.1180 USDT |
1.1116 USDT |
1.3386 USDT |
1.1801 USDT |
| 2024-02-28 |
1.0932 USDT |
234,140.1890 XAVA |
1.1058 USDT |
1.0488 USDT |
1.1774 USDT |
1.0788 USDT |
| 2024-02-27 |
1.1050 USDT |
149,263.0096 XAVA |
1.0466 USDT |
1.0466 USDT |
1.1559 USDT |
1.0919 USDT |
| 2024-02-26 |
1.0184 USDT |
114,732.0581 XAVA |
1.0386 USDT |
0.9849 USDT |
1.0503 USDT |
1.0300 USDT |
| 2024-02-25 |
1.0322 USDT |
89,044.8550 XAVA |
1.0401 USDT |
1.0100 USDT |
1.0599 USDT |
1.0492 USDT |
| 2024-02-24 |
1.0312 USDT |
90,004.9519 XAVA |
1.0281 USDT |
1.0070 USDT |
1.0600 USDT |
1.0431 USDT |
| 2024-02-23 |
1.0438 USDT |
84,274.9483 XAVA |
1.0604 USDT |
1.0225 USDT |
1.0691 USDT |
1.0290 USDT |
| 2024-02-22 |
1.0504 USDT |
119,611.9681 XAVA |
1.0568 USDT |
1.0250 USDT |
1.0999 USDT |
1.0668 USDT |
| 2024-02-21 |
1.0740 USDT |
104,501.1039 XAVA |
1.1141 USDT |
1.0417 USDT |
1.1211 USDT |
1.0544 USDT |
| 2024-02-20 |
1.0850 USDT |
125,822.8868 XAVA |
1.0986 USDT |
1.0495 USDT |
1.1261 USDT |
1.1174 USDT |
| 2024-02-19 |
1.1114 USDT |
135,881.6020 XAVA |
1.1297 USDT |
1.0802 USDT |
1.1650 USDT |
1.1029 USDT |
| 2024-02-18 |
1.1310 USDT |
76,857.5703 XAVA |
1.0984 USDT |
1.0900 USDT |
1.1714 USDT |
1.1299 USDT |
| 2024-02-17 |
1.1142 USDT |
128,471.9818 XAVA |
1.1479 USDT |
1.0517 USDT |
1.1709 USDT |
1.1015 USDT |
| 2024-02-16 |
1.1593 USDT |
119,230.9028 XAVA |
1.1654 USDT |
1.1260 USDT |
1.1938 USDT |
1.1353 USDT |
| 2024-02-15 |
1.2188 USDT |
122,569.7110 XAVA |
1.2126 USDT |
1.1867 USDT |
1.2550 USDT |
1.1880 USDT |
| 2024-02-14 |
1.1922 USDT |
152,196.8325 XAVA |
1.1556 USDT |
1.1327 USDT |
1.2581 USDT |
1.2022 USDT |
| 2024-02-13 |
1.1660 USDT |
164,855.2159 XAVA |
1.2218 USDT |
1.1000 USDT |
1.2399 USDT |
1.1530 USDT |
| 2024-02-12 |
1.2006 USDT |
138,315.3026 XAVA |
1.1914 USDT |
1.1608 USDT |
1.2799 USDT |
1.2179 USDT |
| 2024-02-11 |
1.2548 USDT |
99,628.5109 XAVA |
1.2646 USDT |
1.2296 USDT |
1.2874 USDT |
1.2373 USDT |
| 2024-02-10 |
1.2234 USDT |
108,023.0363 XAVA |
1.2257 USDT |
1.1752 USDT |
1.2654 USDT |
1.2095 USDT |