Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
3.9822 USDT |
80,067.3668 XAVA |
3.9772 USDT |
3.8844 USDT |
4.1486 USDT |
4.0102 USDT |
| 2022-03-23 |
3.9728 USDT |
76,243.1654 XAVA |
4.0495 USDT |
3.8300 USDT |
4.0855 USDT |
3.9455 USDT |
| 2022-03-22 |
4.1566 USDT |
47,823.8188 XAVA |
4.0381 USDT |
4.0175 USDT |
4.2990 USDT |
4.1394 USDT |
| 2022-03-21 |
4.0584 USDT |
61,214.3267 XAVA |
4.0374 USDT |
4.0000 USDT |
4.2103 USDT |
4.0224 USDT |
| 2022-03-20 |
4.1344 USDT |
55,323.1816 XAVA |
4.3231 USDT |
4.0205 USDT |
4.3481 USDT |
4.0385 USDT |
| 2022-03-19 |
4.2962 USDT |
65,016.1146 XAVA |
4.1539 USDT |
4.1097 USDT |
4.4100 USDT |
4.3229 USDT |
| 2022-03-18 |
4.0564 USDT |
77,695.3138 XAVA |
3.8976 USDT |
3.8600 USDT |
4.5600 USDT |
4.3168 USDT |
| 2022-03-17 |
3.9020 USDT |
55,783.0715 XAVA |
3.8001 USDT |
3.7621 USDT |
4.0638 USDT |
3.9044 USDT |
| 2022-03-16 |
3.6816 USDT |
55,831.5122 XAVA |
3.6601 USDT |
3.5501 USDT |
3.9880 USDT |
3.7968 USDT |
| 2022-03-15 |
3.5659 USDT |
53,823.6001 XAVA |
3.5899 USDT |
3.4500 USDT |
3.7174 USDT |
3.6839 USDT |
| 2022-03-14 |
3.5281 USDT |
64,132.6109 XAVA |
3.4960 USDT |
3.4500 USDT |
3.7442 USDT |
3.5821 USDT |
| 2022-03-13 |
3.6730 USDT |
83,135.6259 XAVA |
3.7122 USDT |
3.5015 USDT |
3.7934 USDT |
3.6302 USDT |
| 2022-03-12 |
3.7638 USDT |
73,708.1634 XAVA |
3.7183 USDT |
3.6566 USDT |
3.8626 USDT |
3.7235 USDT |
| 2022-03-11 |
3.8700 USDT |
83,824.2769 XAVA |
3.7808 USDT |
3.6616 USDT |
4.1524 USDT |
3.6823 USDT |
| 2022-03-10 |
3.7564 USDT |
114,102.4571 XAVA |
3.9728 USDT |
3.4851 USDT |
4.0558 USDT |
3.7463 USDT |
| 2022-03-09 |
4.0544 USDT |
81,828.1335 XAVA |
3.8850 USDT |
3.8675 USDT |
4.2998 USDT |
3.9896 USDT |
| 2022-03-08 |
4.0889 USDT |
77,359.6362 XAVA |
4.1989 USDT |
3.8700 USDT |
4.3375 USDT |
3.8964 USDT |
| 2022-03-07 |
4.3851 USDT |
68,581.9107 XAVA |
4.4715 USDT |
4.2001 USDT |
4.5736 USDT |
4.2002 USDT |
| 2022-03-06 |
4.7512 USDT |
73,368.7498 XAVA |
4.9245 USDT |
4.4500 USDT |
4.9882 USDT |
4.5397 USDT |
| 2022-03-05 |
4.9048 USDT |
58,027.4920 XAVA |
4.8260 USDT |
4.7107 USDT |
5.0500 USDT |
4.9726 USDT |
| 2022-03-04 |
4.9030 USDT |
99,473.1701 XAVA |
4.8580 USDT |
4.6800 USDT |
5.2844 USDT |
4.7890 USDT |
| 2022-03-03 |
4.9814 USDT |
88,131.5004 XAVA |
5.1756 USDT |
4.7350 USDT |
5.3896 USDT |
4.8654 USDT |
| 2022-03-02 |
5.3927 USDT |
69,035.0085 XAVA |
5.6147 USDT |
5.1000 USDT |
5.7813 USDT |
5.2472 USDT |
| 2022-03-01 |
5.6793 USDT |
102,630.3464 XAVA |
5.5818 USDT |
5.3000 USDT |
6.3000 USDT |
5.4632 USDT |
| 2022-02-28 |
5.1761 USDT |
68,981.6601 XAVA |
5.1416 USDT |
4.9220 USDT |
5.8192 USDT |
5.5359 USDT |
| 2022-02-27 |
5.3990 USDT |
60,936.8829 XAVA |
5.6603 USDT |
5.0224 USDT |
5.7057 USDT |
5.0487 USDT |
| 2022-02-26 |
5.7093 USDT |
51,935.8649 XAVA |
5.6723 USDT |
5.5010 USDT |
5.9890 USDT |
5.7319 USDT |
| 2022-02-25 |
5.4228 USDT |
59,869.2718 XAVA |
5.4699 USDT |
5.1982 USDT |
5.6368 USDT |
5.5375 USDT |
| 2022-02-24 |
5.0875 USDT |
93,142.1990 XAVA |
5.6138 USDT |
4.6800 USDT |
5.7050 USDT |
5.6500 USDT |
| 2022-02-23 |
5.9010 USDT |
55,734.7006 XAVA |
5.7878 USDT |
5.6849 USDT |
6.2262 USDT |
5.8112 USDT |
| 2022-02-22 |
5.6478 USDT |
52,980.2837 XAVA |
5.6340 USDT |
5.5000 USDT |
5.8062 USDT |
5.6598 USDT |
| 2022-02-21 |
6.2434 USDT |
68,451.5752 XAVA |
6.0924 USDT |
5.8847 USDT |
6.4500 USDT |
6.0483 USDT |
| 2022-02-20 |
6.2068 USDT |
73,548.8000 XAVA |
6.6466 USDT |
5.9000 USDT |
6.6500 USDT |
6.0870 USDT |
| 2022-02-19 |
6.6138 USDT |
93,197.0238 XAVA |
6.6393 USDT |
6.3794 USDT |
6.8800 USDT |
6.4927 USDT |
| 2022-02-18 |
6.1184 USDT |
77,597.8907 XAVA |
5.9925 USDT |
5.9000 USDT |
6.3723 USDT |
6.3418 USDT |
| 2022-02-17 |
6.2754 USDT |
74,266.2037 XAVA |
6.5064 USDT |
5.8489 USDT |
6.6665 USDT |
5.9092 USDT |
| 2022-02-16 |
6.5603 USDT |
72,188.3699 XAVA |
6.7280 USDT |
6.2002 USDT |
6.9792 USDT |
6.5149 USDT |
| 2022-02-15 |
6.5225 USDT |
80,016.7686 XAVA |
6.3292 USDT |
6.2427 USDT |
6.8568 USDT |
6.7884 USDT |
| 2022-02-14 |
5.9849 USDT |
66,722.4200 XAVA |
5.9323 USDT |
5.6200 USDT |
6.2379 USDT |
6.2379 USDT |
| 2022-02-13 |
6.1396 USDT |
61,558.7812 XAVA |
6.1400 USDT |
5.8949 USDT |
6.3199 USDT |
5.9421 USDT |
| 2022-02-12 |
6.1280 USDT |
63,197.2951 XAVA |
6.0068 USDT |
5.8900 USDT |
6.4249 USDT |
6.1284 USDT |
| 2022-02-11 |
6.4239 USDT |
69,965.6359 XAVA |
6.5514 USDT |
5.9081 USDT |
6.7037 USDT |
6.0174 USDT |
| 2022-02-10 |
6.8249 USDT |
112,542.0705 XAVA |
6.9770 USDT |
6.1672 USDT |
7.3440 USDT |
6.6128 USDT |
| 2022-02-09 |
7.2457 USDT |
85,320.7805 XAVA |
6.8322 USDT |
6.7908 USDT |
7.6339 USDT |
7.3120 USDT |
| 2022-02-08 |
6.9608 USDT |
99,140.4807 XAVA |
6.5917 USDT |
6.4100 USDT |
7.8723 USDT |
6.8331 USDT |
| 2022-02-07 |
6.5048 USDT |
110,127.6939 XAVA |
6.3813 USDT |
6.2882 USDT |
6.8304 USDT |
6.6518 USDT |
| 2022-02-06 |
6.5509 USDT |
79,064.3028 XAVA |
6.8123 USDT |
6.1128 USDT |
6.9640 USDT |
6.2203 USDT |
| 2022-02-05 |
6.3820 USDT |
95,313.4919 XAVA |
6.1880 USDT |
6.0003 USDT |
7.0000 USDT |
6.7902 USDT |
| 2022-02-04 |
5.9855 USDT |
129,901.9907 XAVA |
5.6676 USDT |
5.6494 USDT |
6.2830 USDT |
6.1018 USDT |
| 2022-02-03 |
5.7310 USDT |
119,743.2631 XAVA |
5.8567 USDT |
5.5005 USDT |
6.0004 USDT |
5.6759 USDT |