Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.2907 USDT |
71,576.5706 XAVA |
0.2903 USDT |
0.2881 USDT |
0.2936 USDT |
0.2921 USDT |
| 2025-09-30 |
0.2928 USDT |
77,706.6584 XAVA |
0.2975 USDT |
0.2884 USDT |
0.2978 USDT |
0.2915 USDT |
| 2025-09-29 |
0.2987 USDT |
132,160.3518 XAVA |
0.2955 USDT |
0.2895 USDT |
0.3065 USDT |
0.2960 USDT |
| 2025-09-28 |
0.2957 USDT |
49,586.0694 XAVA |
0.2963 USDT |
0.2950 USDT |
0.2980 USDT |
0.2978 USDT |
| 2025-09-27 |
0.2959 USDT |
67,550.3388 XAVA |
0.2965 USDT |
0.2939 USDT |
0.2985 USDT |
0.2967 USDT |
| 2025-09-26 |
0.2984 USDT |
136,162.9759 XAVA |
0.2954 USDT |
0.2928 USDT |
0.3089 USDT |
0.2966 USDT |
| 2025-09-25 |
0.2928 USDT |
98,205.0361 XAVA |
0.2961 USDT |
0.2873 USDT |
0.2974 USDT |
0.2964 USDT |
| 2025-09-24 |
0.2966 USDT |
97,737.9207 XAVA |
0.2967 USDT |
0.2918 USDT |
0.3029 USDT |
0.3010 USDT |
| 2025-09-23 |
0.2981 USDT |
91,271.1387 XAVA |
0.2941 USDT |
0.2941 USDT |
0.3018 USDT |
0.2964 USDT |
| 2025-09-22 |
0.2980 USDT |
55,580.3338 XAVA |
0.3004 USDT |
0.2924 USDT |
0.3006 USDT |
0.2951 USDT |
| 2025-09-21 |
0.2960 USDT |
32,542.2961 XAVA |
0.2955 USDT |
0.2934 USDT |
0.3041 USDT |
0.2992 USDT |
| 2025-09-20 |
0.2977 USDT |
54,647.8438 XAVA |
0.2988 USDT |
0.2946 USDT |
0.3080 USDT |
0.2952 USDT |
| 2025-09-19 |
0.3050 USDT |
104,572.8522 XAVA |
0.3154 USDT |
0.2967 USDT |
0.3176 USDT |
0.2991 USDT |
| 2025-09-18 |
0.3080 USDT |
45,370.4054 XAVA |
0.3058 USDT |
0.3040 USDT |
0.3150 USDT |
0.3135 USDT |
| 2025-09-17 |
0.3061 USDT |
35,921.1692 XAVA |
0.3063 USDT |
0.3034 USDT |
0.3117 USDT |
0.3049 USDT |
| 2025-09-16 |
0.3089 USDT |
44,055.1092 XAVA |
0.3110 USDT |
0.3057 USDT |
0.3116 USDT |
0.3068 USDT |
| 2025-09-15 |
0.3082 USDT |
52,081.5125 XAVA |
0.3098 USDT |
0.3057 USDT |
0.3113 USDT |
0.3111 USDT |
| 2025-09-14 |
0.3104 USDT |
33,930.9272 XAVA |
0.3112 USDT |
0.3082 USDT |
0.3131 USDT |
0.3096 USDT |
| 2025-09-13 |
0.3146 USDT |
83,647.2808 XAVA |
0.3042 USDT |
0.3033 USDT |
0.3227 USDT |
0.3118 USDT |
| 2025-09-12 |
0.2993 USDT |
57,541.3502 XAVA |
0.2998 USDT |
0.2978 USDT |
0.3023 USDT |
0.2997 USDT |
| 2025-09-11 |
0.3008 USDT |
65,028.6692 XAVA |
0.3010 USDT |
0.2989 USDT |
0.3047 USDT |
0.2990 USDT |
| 2025-09-10 |
0.2890 USDT |
122,151.9863 XAVA |
0.2753 USDT |
0.2750 USDT |
0.3010 USDT |
0.3007 USDT |
| 2025-09-09 |
0.2701 USDT |
45,215.1470 XAVA |
0.2676 USDT |
0.2662 USDT |
0.2731 USDT |
0.2678 USDT |
| 2025-09-08 |
0.2654 USDT |
60,877.7407 XAVA |
0.2577 USDT |
0.2561 USDT |
0.2701 USDT |
0.2678 USDT |
| 2025-09-07 |
0.2537 USDT |
48,242.6316 XAVA |
0.2531 USDT |
0.2507 USDT |
0.2591 USDT |
0.2587 USDT |
| 2025-09-06 |
0.2504 USDT |
92,406.5478 XAVA |
0.2463 USDT |
0.2450 USDT |
0.2711 USDT |
0.2525 USDT |
| 2025-09-05 |
0.2581 USDT |
28,224.8357 XAVA |
0.2586 USDT |
0.2565 USDT |
0.2617 USDT |
0.2573 USDT |
| 2025-09-04 |
0.2573 USDT |
23,056.2841 XAVA |
0.2575 USDT |
0.2544 USDT |
0.2627 USDT |
0.2587 USDT |
| 2025-09-03 |
0.2624 USDT |
77,235.0389 XAVA |
0.2591 USDT |
0.2563 USDT |
0.2709 USDT |
0.2563 USDT |
| 2025-09-02 |
0.2531 USDT |
65,010.9308 XAVA |
0.2462 USDT |
0.2450 USDT |
0.2607 USDT |
0.2583 USDT |
| 2025-09-01 |
0.2578 USDT |
36,265.7202 XAVA |
0.2591 USDT |
0.2538 USDT |
0.2613 USDT |
0.2571 USDT |
| 2025-08-31 |
0.2570 USDT |
37,487.1299 XAVA |
0.2544 USDT |
0.2530 USDT |
0.2607 USDT |
0.2547 USDT |
| 2025-08-30 |
0.2493 USDT |
50,835.5558 XAVA |
0.2465 USDT |
0.2448 USDT |
0.2590 USDT |
0.2550 USDT |
| 2025-08-29 |
0.2609 USDT |
32,620.0351 XAVA |
0.2670 USDT |
0.2516 USDT |
0.2676 USDT |
0.2529 USDT |
| 2025-08-28 |
0.2695 USDT |
44,003.0994 XAVA |
0.2710 USDT |
0.2635 USDT |
0.2714 USDT |
0.2666 USDT |
| 2025-08-27 |
0.2725 USDT |
46,353.7108 XAVA |
0.2713 USDT |
0.2709 USDT |
0.2751 USDT |
0.2729 USDT |
| 2025-08-26 |
0.2688 USDT |
71,301.4891 XAVA |
0.2667 USDT |
0.2630 USDT |
0.2731 USDT |
0.2719 USDT |
| 2025-08-25 |
0.2725 USDT |
83,983.3368 XAVA |
0.2791 USDT |
0.2678 USDT |
0.2797 USDT |
0.2685 USDT |
| 2025-08-24 |
0.2778 USDT |
69,726.8724 XAVA |
0.2825 USDT |
0.2721 USDT |
0.2840 USDT |
0.2787 USDT |
| 2025-08-23 |
0.2794 USDT |
26,769.1901 XAVA |
0.2807 USDT |
0.2752 USDT |
0.2840 USDT |
0.2775 USDT |
| 2025-08-22 |
0.2697 USDT |
69,978.9429 XAVA |
0.2654 USDT |
0.2566 USDT |
0.2807 USDT |
0.2785 USDT |
| 2025-08-21 |
0.2685 USDT |
46,332.2862 XAVA |
0.2730 USDT |
0.2606 USDT |
0.2731 USDT |
0.2618 USDT |
| 2025-08-20 |
0.2685 USDT |
55,768.2439 XAVA |
0.2640 USDT |
0.2614 USDT |
0.2733 USDT |
0.2711 USDT |
| 2025-08-19 |
0.2695 USDT |
92,089.0403 XAVA |
0.2756 USDT |
0.2621 USDT |
0.2756 USDT |
0.2636 USDT |
| 2025-08-18 |
0.2728 USDT |
106,556.3683 XAVA |
0.2748 USDT |
0.2691 USDT |
0.2763 USDT |
0.2728 USDT |
| 2025-08-17 |
0.2792 USDT |
78,039.6189 XAVA |
0.2810 USDT |
0.2751 USDT |
0.2829 USDT |
0.2755 USDT |
| 2025-08-16 |
0.2778 USDT |
43,377.0230 XAVA |
0.2774 USDT |
0.2765 USDT |
0.2790 USDT |
0.2770 USDT |
| 2025-08-15 |
0.2783 USDT |
82,140.0626 XAVA |
0.2735 USDT |
0.2731 USDT |
0.2829 USDT |
0.2775 USDT |
| 2025-08-14 |
0.2823 USDT |
79,640.6028 XAVA |
0.2839 USDT |
0.2783 USDT |
0.2853 USDT |
0.2787 USDT |
| 2025-08-13 |
0.2826 USDT |
36,890.4157 XAVA |
0.2795 USDT |
0.2784 USDT |
0.2860 USDT |
0.2844 USDT |