Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2604 USDT |
136,678.7152 XAVA |
0.2503 USDT |
0.2502 USDT |
0.2694 USDT |
0.2562 USDT |
| 2025-05-03 |
0.2506 USDT |
3,243.8690 XAVA |
0.2502 USDT |
0.2502 USDT |
0.2518 USDT |
0.2503 USDT |
| 2025-05-02 |
0.2523 USDT |
10,117.9118 XAVA |
0.2514 USDT |
0.2512 USDT |
0.2544 USDT |
0.2512 USDT |
| 2025-05-01 |
0.2511 USDT |
21,705.7911 XAVA |
0.2487 USDT |
0.2485 USDT |
0.2534 USDT |
0.2529 USDT |
| 2025-04-30 |
0.2517 USDT |
55,457.0039 XAVA |
0.2562 USDT |
0.2484 USDT |
0.2573 USDT |
0.2487 USDT |
| 2025-04-29 |
0.2599 USDT |
42,077.9435 XAVA |
0.2559 USDT |
0.2544 USDT |
0.2622 USDT |
0.2582 USDT |
| 2025-04-28 |
0.2572 USDT |
42,657.5570 XAVA |
0.2573 USDT |
0.2542 USDT |
0.2604 USDT |
0.2552 USDT |
| 2025-04-27 |
0.2595 USDT |
33,454.4637 XAVA |
0.2613 USDT |
0.2562 USDT |
0.2630 USDT |
0.2584 USDT |
| 2025-04-26 |
0.2655 USDT |
63,805.4241 XAVA |
0.2623 USDT |
0.2592 USDT |
0.2704 USDT |
0.2592 USDT |
| 2025-04-25 |
0.2618 USDT |
22,444.6036 XAVA |
0.2607 USDT |
0.2602 USDT |
0.2644 USDT |
0.2623 USDT |
| 2025-04-24 |
0.2605 USDT |
54,565.8213 XAVA |
0.2643 USDT |
0.2562 USDT |
0.2661 USDT |
0.2624 USDT |
| 2025-04-23 |
0.2633 USDT |
84,193.4490 XAVA |
0.2593 USDT |
0.2593 USDT |
0.2674 USDT |
0.2623 USDT |
| 2025-04-22 |
0.2479 USDT |
60,821.9597 XAVA |
0.2404 USDT |
0.2403 USDT |
0.2554 USDT |
0.2554 USDT |
| 2025-04-21 |
0.2442 USDT |
86,894.5591 XAVA |
0.2431 USDT |
0.2403 USDT |
0.2486 USDT |
0.2404 USDT |
| 2025-04-20 |
0.2430 USDT |
18,757.7652 XAVA |
0.2459 USDT |
0.2412 USDT |
0.2459 USDT |
0.2415 USDT |
| 2025-04-19 |
0.2398 USDT |
52,383.2249 XAVA |
0.2341 USDT |
0.2341 USDT |
0.2423 USDT |
0.2423 USDT |
| 2025-04-18 |
0.2352 USDT |
6,983.5699 XAVA |
0.2360 USDT |
0.2340 USDT |
0.2360 USDT |
0.2341 USDT |
| 2025-04-17 |
0.2357 USDT |
17,489.3015 XAVA |
0.2319 USDT |
0.2302 USDT |
0.2387 USDT |
0.2344 USDT |
| 2025-04-16 |
0.2341 USDT |
23,807.7153 XAVA |
0.2330 USDT |
0.2296 USDT |
0.2386 USDT |
0.2318 USDT |
| 2025-04-15 |
0.2454 USDT |
12,487.6335 XAVA |
0.2491 USDT |
0.2394 USDT |
0.2504 USDT |
0.2394 USDT |
| 2025-04-14 |
0.2506 USDT |
24,895.8754 XAVA |
0.2457 USDT |
0.2454 USDT |
0.2552 USDT |
0.2513 USDT |
| 2025-04-13 |
0.2509 USDT |
14,569.4114 XAVA |
0.2532 USDT |
0.2454 USDT |
0.2560 USDT |
0.2454 USDT |
| 2025-04-12 |
0.2486 USDT |
27,408.8563 XAVA |
0.2432 USDT |
0.2408 USDT |
0.2576 USDT |
0.2545 USDT |
| 2025-04-11 |
0.2435 USDT |
39,892.7280 XAVA |
0.2386 USDT |
0.2362 USDT |
0.2504 USDT |
0.2434 USDT |
| 2025-04-10 |
0.2345 USDT |
72,808.5227 XAVA |
0.2278 USDT |
0.2252 USDT |
0.2456 USDT |
0.2366 USDT |
| 2025-04-09 |
0.2111 USDT |
69,403.2088 XAVA |
0.2011 USDT |
0.1991 USDT |
0.2298 USDT |
0.2298 USDT |
| 2025-04-08 |
0.2095 USDT |
35,682.5979 XAVA |
0.2088 USDT |
0.2010 USDT |
0.2169 USDT |
0.2010 USDT |
| 2025-04-07 |
0.1957 USDT |
114,842.7204 XAVA |
0.2009 USDT |
0.1829 USDT |
0.2109 USDT |
0.2109 USDT |
| 2025-04-06 |
0.2205 USDT |
15,622.3384 XAVA |
0.2235 USDT |
0.2168 USDT |
0.2257 USDT |
0.2168 USDT |
| 2025-04-05 |
0.2264 USDT |
7,397.1141 XAVA |
0.2230 USDT |
0.2230 USDT |
0.2290 USDT |
0.2232 USDT |
| 2025-04-04 |
0.2269 USDT |
27,927.6995 XAVA |
0.2271 USDT |
0.2212 USDT |
0.2320 USDT |
0.2212 USDT |
| 2025-04-03 |
0.2316 USDT |
26,741.0283 XAVA |
0.2284 USDT |
0.2253 USDT |
0.2364 USDT |
0.2271 USDT |
| 2025-04-02 |
0.2421 USDT |
27,198.6569 XAVA |
0.2434 USDT |
0.2363 USDT |
0.2479 USDT |
0.2471 USDT |
| 2025-04-01 |
0.2404 USDT |
38,816.0112 XAVA |
0.2366 USDT |
0.2340 USDT |
0.2479 USDT |
0.2433 USDT |
| 2025-03-31 |
0.2344 USDT |
24,240.1961 XAVA |
0.2363 USDT |
0.2296 USDT |
0.2386 USDT |
0.2361 USDT |
| 2025-03-30 |
0.2417 USDT |
13,406.6430 XAVA |
0.2478 USDT |
0.2362 USDT |
0.2489 USDT |
0.2362 USDT |
| 2025-03-29 |
0.2529 USDT |
6,439.3949 XAVA |
0.2574 USDT |
0.2478 USDT |
0.2576 USDT |
0.2478 USDT |
| 2025-03-28 |
0.2660 USDT |
30,572.1350 XAVA |
0.2790 USDT |
0.2526 USDT |
0.2812 USDT |
0.2526 USDT |
| 2025-03-27 |
0.2808 USDT |
5,816.1042 XAVA |
0.2788 USDT |
0.2778 USDT |
0.2834 USDT |
0.2779 USDT |
| 2025-03-26 |
0.2869 USDT |
25,730.7754 XAVA |
0.2931 USDT |
0.2778 USDT |
0.2975 USDT |
0.2829 USDT |
| 2025-03-25 |
0.2893 USDT |
18,818.0534 XAVA |
0.2717 USDT |
0.2715 USDT |
0.2971 USDT |
0.2935 USDT |
| 2025-03-24 |
0.2675 USDT |
13,031.6315 XAVA |
0.2460 USDT |
0.2460 USDT |
0.2820 USDT |
0.2749 USDT |
| 2025-03-23 |
0.2511 USDT |
11,626.9303 XAVA |
0.2460 USDT |
0.2415 USDT |
0.2596 USDT |
0.2476 USDT |
| 2025-03-22 |
0.2443 USDT |
18,734.1237 XAVA |
0.2467 USDT |
0.2322 USDT |
0.2517 USDT |
0.2468 USDT |
| 2025-03-21 |
0.2328 USDT |
64,024.7706 XAVA |
0.2381 USDT |
0.2254 USDT |
0.2426 USDT |
0.2400 USDT |
| 2025-03-20 |
0.2387 USDT |
15,817.7023 XAVA |
0.2461 USDT |
0.2380 USDT |
0.2485 USDT |
0.2380 USDT |
| 2025-03-19 |
0.2444 USDT |
5,537.4504 XAVA |
0.2305 USDT |
0.2305 USDT |
0.2500 USDT |
0.2499 USDT |
| 2025-03-18 |
0.2415 USDT |
39,097.7757 XAVA |
0.2358 USDT |
0.2300 USDT |
0.2690 USDT |
0.2325 USDT |
| 2025-03-17 |
0.2298 USDT |
4,769.2213 XAVA |
0.2333 USDT |
0.2223 USDT |
0.2338 USDT |
0.2289 USDT |
| 2025-03-16 |
0.2351 USDT |
15,183.8919 XAVA |
0.2384 USDT |
0.2263 USDT |
0.2438 USDT |
0.2314 USDT |