Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
1.2571 USDT |
296,656.9627 XAVA |
1.2984 USDT |
1.1500 USDT |
1.4056 USDT |
1.1930 USDT |
| 2023-12-18 |
1.1309 USDT |
322,307.5009 XAVA |
1.2553 USDT |
1.0450 USDT |
1.3019 USDT |
1.1966 USDT |
| 2023-12-17 |
1.3551 USDT |
122,841.8763 XAVA |
1.3680 USDT |
1.3000 USDT |
1.5051 USDT |
1.3003 USDT |
| 2023-12-16 |
1.4255 USDT |
175,842.1223 XAVA |
1.3384 USDT |
1.3151 USDT |
1.5117 USDT |
1.3579 USDT |
| 2023-12-15 |
1.4330 USDT |
195,469.9662 XAVA |
1.3739 USDT |
1.3247 USDT |
1.5367 USDT |
1.4872 USDT |
| 2023-12-14 |
1.4721 USDT |
230,146.7359 XAVA |
1.5522 USDT |
1.3547 USDT |
1.5740 USDT |
1.3914 USDT |
| 2023-12-13 |
1.4841 USDT |
249,628.5618 XAVA |
1.4927 USDT |
1.3213 USDT |
1.6314 USDT |
1.5424 USDT |
| 2023-12-12 |
1.6667 USDT |
298,467.2058 XAVA |
1.6501 USDT |
1.3524 USDT |
1.9000 USDT |
1.4650 USDT |
| 2023-12-11 |
1.4768 USDT |
456,483.5026 XAVA |
1.6900 USDT |
1.2800 USDT |
1.7148 USDT |
1.5610 USDT |
| 2023-12-10 |
1.3352 USDT |
221,356.3037 XAVA |
1.2778 USDT |
1.1507 USDT |
1.5084 USDT |
1.4700 USDT |
| 2023-12-09 |
1.4174 USDT |
353,572.0609 XAVA |
1.3083 USDT |
1.2352 USDT |
1.5999 USDT |
1.3094 USDT |
| 2023-12-08 |
1.1475 USDT |
325,876.1528 XAVA |
0.9283 USDT |
0.9204 USDT |
1.3838 USDT |
1.3276 USDT |
| 2023-12-07 |
0.9672 USDT |
242,265.1834 XAVA |
0.9294 USDT |
0.9000 USDT |
1.0511 USDT |
0.9634 USDT |
| 2023-12-06 |
0.9028 USDT |
461,234.4647 XAVA |
0.7352 USDT |
0.7303 USDT |
1.1400 USDT |
1.0011 USDT |
| 2023-12-05 |
0.6611 USDT |
97,573.2063 XAVA |
0.6259 USDT |
0.5907 USDT |
0.7501 USDT |
0.6803 USDT |
| 2023-12-04 |
0.5990 USDT |
75,623.7017 XAVA |
0.5557 USDT |
0.5543 USDT |
0.6409 USDT |
0.5956 USDT |
| 2023-12-03 |
0.5468 USDT |
89,065.5356 XAVA |
0.5581 USDT |
0.5204 USDT |
0.6000 USDT |
0.5543 USDT |
| 2023-12-02 |
0.5482 USDT |
60,773.2098 XAVA |
0.5449 USDT |
0.5150 USDT |
0.5900 USDT |
0.5525 USDT |
| 2023-12-01 |
0.5479 USDT |
42,890.2568 XAVA |
0.5221 USDT |
0.5146 USDT |
0.5691 USDT |
0.5437 USDT |
| 2023-11-30 |
0.5383 USDT |
26,109.5625 XAVA |
0.5415 USDT |
0.5140 USDT |
0.5585 USDT |
0.5268 USDT |
| 2023-11-29 |
0.5521 USDT |
67,267.9319 XAVA |
0.5574 USDT |
0.5155 USDT |
0.5898 USDT |
0.5347 USDT |
| 2023-11-28 |
0.5202 USDT |
81,935.2161 XAVA |
0.4981 USDT |
0.4807 USDT |
0.5799 USDT |
0.5584 USDT |
| 2023-11-27 |
0.5274 USDT |
189,527.8136 XAVA |
0.5757 USDT |
0.4675 USDT |
0.5863 USDT |
0.4885 USDT |
| 2023-11-26 |
0.5721 USDT |
81,318.8552 XAVA |
0.5571 USDT |
0.5502 USDT |
0.5933 USDT |
0.5777 USDT |
| 2023-11-25 |
0.5521 USDT |
64,838.1369 XAVA |
0.5502 USDT |
0.5410 USDT |
0.5734 USDT |
0.5482 USDT |
| 2023-11-24 |
0.5394 USDT |
97,083.4572 XAVA |
0.5093 USDT |
0.5002 USDT |
0.5933 USDT |
0.5497 USDT |
| 2023-11-23 |
0.5064 USDT |
135,497.7188 XAVA |
0.4926 USDT |
0.4902 USDT |
0.5300 USDT |
0.5001 USDT |
| 2023-11-22 |
0.4407 USDT |
243,714.5662 XAVA |
0.4037 USDT |
0.3765 USDT |
0.5200 USDT |
0.4925 USDT |
| 2023-11-21 |
0.4419 USDT |
197,751.3231 XAVA |
0.4575 USDT |
0.3940 USDT |
0.4901 USDT |
0.4065 USDT |
| 2023-11-20 |
0.4942 USDT |
160,244.6367 XAVA |
0.5099 USDT |
0.4623 USDT |
0.5357 USDT |
0.4666 USDT |
| 2023-11-19 |
0.4706 USDT |
111,141.5215 XAVA |
0.4806 USDT |
0.4461 USDT |
0.5037 USDT |
0.4871 USDT |
| 2023-11-18 |
0.4605 USDT |
147,678.1231 XAVA |
0.4675 USDT |
0.4250 USDT |
0.5089 USDT |
0.4746 USDT |
| 2023-11-17 |
0.4765 USDT |
198,293.2045 XAVA |
0.4731 USDT |
0.4091 USDT |
0.5399 USDT |
0.4580 USDT |
| 2023-11-16 |
0.5022 USDT |
240,119.0749 XAVA |
0.4589 USDT |
0.4548 USDT |
0.5495 USDT |
0.4833 USDT |
| 2023-11-15 |
0.4374 USDT |
218,935.5284 XAVA |
0.3931 USDT |
0.3901 USDT |
0.4799 USDT |
0.4583 USDT |
| 2023-11-14 |
0.3802 USDT |
336,919.0789 XAVA |
0.3573 USDT |
0.3408 USDT |
0.4177 USDT |
0.3775 USDT |
| 2023-11-13 |
0.3948 USDT |
364,547.8858 XAVA |
0.4519 USDT |
0.3311 USDT |
0.4799 USDT |
0.3489 USDT |
| 2023-11-12 |
0.4016 USDT |
713,071.8406 XAVA |
0.3788 USDT |
0.3425 USDT |
0.4600 USDT |
0.4414 USDT |
| 2023-11-11 |
0.2931 USDT |
235,945.9519 XAVA |
0.2693 USDT |
0.2579 USDT |
0.3498 USDT |
0.3390 USDT |
| 2023-11-10 |
0.2417 USDT |
215,782.4214 XAVA |
0.2258 USDT |
0.2257 USDT |
0.2680 USDT |
0.2635 USDT |
| 2023-11-09 |
0.2358 USDT |
215,920.5471 XAVA |
0.2309 USDT |
0.2234 USDT |
0.2425 USDT |
0.2238 USDT |
| 2023-11-08 |
0.2281 USDT |
188,657.9419 XAVA |
0.2267 USDT |
0.2244 USDT |
0.2358 USDT |
0.2299 USDT |
| 2023-11-07 |
0.2224 USDT |
194,150.0238 XAVA |
0.2336 USDT |
0.2137 USDT |
0.2350 USDT |
0.2234 USDT |
| 2023-11-06 |
0.2214 USDT |
196,517.6014 XAVA |
0.2070 USDT |
0.2064 USDT |
0.2330 USDT |
0.2276 USDT |
| 2023-11-05 |
0.2110 USDT |
204,565.7948 XAVA |
0.2074 USDT |
0.2012 USDT |
0.2200 USDT |
0.2097 USDT |
| 2023-11-04 |
0.2035 USDT |
178,329.6919 XAVA |
0.2018 USDT |
0.2005 USDT |
0.2127 USDT |
0.2071 USDT |
| 2023-11-03 |
0.1946 USDT |
255,966.2577 XAVA |
0.2061 USDT |
0.1857 USDT |
0.2085 USDT |
0.1985 USDT |
| 2023-11-02 |
0.2098 USDT |
179,776.8885 XAVA |
0.2162 USDT |
0.2032 USDT |
0.2170 USDT |
0.2082 USDT |
| 2023-11-01 |
0.1976 USDT |
308,781.1761 XAVA |
0.1971 USDT |
0.1851 USDT |
0.2200 USDT |
0.2164 USDT |
| 2023-10-31 |
0.1993 USDT |
183,845.6037 XAVA |
0.1967 USDT |
0.1904 USDT |
0.2067 USDT |
0.1973 USDT |