Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2269 USDT |
9,777.3214 XAVA |
0.2223 USDT |
0.2182 USDT |
0.2355 USDT |
0.2300 USDT |
| 2025-03-14 |
0.2245 USDT |
2,422.9690 XAVA |
0.2215 USDT |
0.2171 USDT |
0.2271 USDT |
0.2226 USDT |
| 2025-03-13 |
0.2226 USDT |
3,604.8649 XAVA |
0.2214 USDT |
0.2185 USDT |
0.2302 USDT |
0.2204 USDT |
| 2025-03-12 |
0.2174 USDT |
20,730.1855 XAVA |
0.2084 USDT |
0.2036 USDT |
0.2334 USDT |
0.2135 USDT |
| 2025-03-11 |
0.2064 USDT |
49,675.3453 XAVA |
0.2045 USDT |
0.1965 USDT |
0.2300 USDT |
0.2090 USDT |
| 2025-03-10 |
0.2231 USDT |
8,336.7308 XAVA |
0.2223 USDT |
0.2139 USDT |
0.2353 USDT |
0.2139 USDT |
| 2025-03-09 |
0.2266 USDT |
23,354.1296 XAVA |
0.2432 USDT |
0.2100 USDT |
0.2432 USDT |
0.2182 USDT |
| 2025-03-08 |
0.2398 USDT |
26,530.7636 XAVA |
0.2356 USDT |
0.2324 USDT |
0.2401 USDT |
0.2327 USDT |
| 2025-03-07 |
0.2423 USDT |
13,704.8265 XAVA |
0.2491 USDT |
0.2329 USDT |
0.2513 USDT |
0.2357 USDT |
| 2025-03-06 |
0.2570 USDT |
9,371.2316 XAVA |
0.2561 USDT |
0.2491 USDT |
0.2649 USDT |
0.2491 USDT |
| 2025-03-05 |
0.2500 USDT |
3,883.0036 XAVA |
0.2363 USDT |
0.2354 USDT |
0.2590 USDT |
0.2457 USDT |
| 2025-03-04 |
0.2326 USDT |
28,187.9475 XAVA |
0.2547 USDT |
0.2201 USDT |
0.2547 USDT |
0.2326 USDT |
| 2025-03-03 |
0.2721 USDT |
20,725.6726 XAVA |
0.2953 USDT |
0.2523 USDT |
0.2993 USDT |
0.2523 USDT |
| 2025-03-02 |
0.2849 USDT |
42,027.8730 XAVA |
0.2565 USDT |
0.2534 USDT |
0.3098 USDT |
0.2886 USDT |
| 2025-03-01 |
0.2548 USDT |
33,252.8245 XAVA |
0.2572 USDT |
0.2407 USDT |
0.2794 USDT |
0.2576 USDT |
| 2025-02-28 |
0.2452 USDT |
21,576.1913 XAVA |
0.2551 USDT |
0.2246 USDT |
0.2658 USDT |
0.2541 USDT |
| 2025-02-27 |
0.2612 USDT |
5,070.9777 XAVA |
0.2563 USDT |
0.2489 USDT |
0.2714 USDT |
0.2661 USDT |
| 2025-02-26 |
0.2670 USDT |
15,938.0128 XAVA |
0.2658 USDT |
0.2583 USDT |
0.2714 USDT |
0.2583 USDT |
| 2025-02-25 |
0.2543 USDT |
66,633.5616 XAVA |
0.2710 USDT |
0.2500 USDT |
0.2764 USDT |
0.2577 USDT |
| 2025-02-24 |
0.2875 USDT |
10,395.3484 XAVA |
0.2988 USDT |
0.2769 USDT |
0.2988 USDT |
0.2818 USDT |
| 2025-02-23 |
0.3020 USDT |
1,698.2211 XAVA |
0.3076 USDT |
0.2987 USDT |
0.3090 USDT |
0.2987 USDT |
| 2025-02-22 |
0.3048 USDT |
1,949.2142 XAVA |
0.2971 USDT |
0.2971 USDT |
0.3119 USDT |
0.3078 USDT |
| 2025-02-21 |
0.3147 USDT |
9,964.9713 XAVA |
0.2999 USDT |
0.2998 USDT |
0.3310 USDT |
0.3011 USDT |
| 2025-02-20 |
0.2996 USDT |
17,525.7606 XAVA |
0.2881 USDT |
0.2881 USDT |
0.3112 USDT |
0.2998 USDT |
| 2025-02-19 |
0.2878 USDT |
19,037.2888 XAVA |
0.2861 USDT |
0.2720 USDT |
0.2990 USDT |
0.2888 USDT |
| 2025-02-18 |
0.2968 USDT |
32,305.5567 XAVA |
0.3005 USDT |
0.2800 USDT |
0.3026 USDT |
0.2845 USDT |
| 2025-02-17 |
0.3029 USDT |
44,899.8043 XAVA |
0.3290 USDT |
0.2863 USDT |
0.3305 USDT |
0.3001 USDT |
| 2025-02-16 |
0.3278 USDT |
7,278.2099 XAVA |
0.3308 USDT |
0.3210 USDT |
0.3407 USDT |
0.3217 USDT |
| 2025-02-15 |
0.3385 USDT |
6,047.1097 XAVA |
0.3506 USDT |
0.3313 USDT |
0.3538 USDT |
0.3344 USDT |
| 2025-02-14 |
0.3517 USDT |
4,949.0552 XAVA |
0.3440 USDT |
0.3392 USDT |
0.3600 USDT |
0.3443 USDT |
| 2025-02-13 |
0.3433 USDT |
2,575.3335 XAVA |
0.3480 USDT |
0.3355 USDT |
0.3493 USDT |
0.3387 USDT |
| 2025-02-12 |
0.3377 USDT |
15,757.6819 XAVA |
0.3349 USDT |
0.3275 USDT |
0.3553 USDT |
0.3492 USDT |
| 2025-02-11 |
0.3488 USDT |
26,963.6744 XAVA |
0.3407 USDT |
0.3313 USDT |
0.3598 USDT |
0.3427 USDT |
| 2025-02-10 |
0.3351 USDT |
16,666.5014 XAVA |
0.3212 USDT |
0.3176 USDT |
0.3499 USDT |
0.3300 USDT |
| 2025-02-09 |
0.3261 USDT |
3,682.3404 XAVA |
0.3243 USDT |
0.3209 USDT |
0.3320 USDT |
0.3209 USDT |
| 2025-02-08 |
0.3254 USDT |
1,846.3589 XAVA |
0.3365 USDT |
0.3192 USDT |
0.3369 USDT |
0.3252 USDT |
| 2025-02-07 |
0.3348 USDT |
7,107.4003 XAVA |
0.3275 USDT |
0.3209 USDT |
0.3440 USDT |
0.3209 USDT |
| 2025-02-06 |
0.3372 USDT |
31,838.0861 XAVA |
0.3409 USDT |
0.3223 USDT |
0.3459 USDT |
0.3223 USDT |
| 2025-02-05 |
0.3590 USDT |
33,652.1545 XAVA |
0.3441 USDT |
0.3400 USDT |
0.3700 USDT |
0.3441 USDT |
| 2025-02-04 |
0.3749 USDT |
29,218.3861 XAVA |
0.3700 USDT |
0.3473 USDT |
0.4154 USDT |
0.3500 USDT |
| 2025-02-03 |
0.3296 USDT |
117,148.7269 XAVA |
0.3275 USDT |
0.2729 USDT |
0.3617 USDT |
0.3572 USDT |
| 2025-02-02 |
0.3667 USDT |
64,113.9167 XAVA |
0.4070 USDT |
0.3225 USDT |
0.4085 USDT |
0.3289 USDT |
| 2025-02-01 |
0.4223 USDT |
8,899.9527 XAVA |
0.4289 USDT |
0.4120 USDT |
0.4350 USDT |
0.4145 USDT |
| 2025-01-31 |
0.4439 USDT |
3,611.8724 XAVA |
0.4503 USDT |
0.4340 USDT |
0.4550 USDT |
0.4473 USDT |
| 2025-01-30 |
0.4342 USDT |
59,678.5105 XAVA |
0.4280 USDT |
0.4230 USDT |
0.4569 USDT |
0.4505 USDT |
| 2025-01-29 |
0.4247 USDT |
12,560.5163 XAVA |
0.4201 USDT |
0.4103 USDT |
0.4400 USDT |
0.4274 USDT |
| 2025-01-28 |
0.4348 USDT |
38,075.5415 XAVA |
0.4561 USDT |
0.4106 USDT |
0.4594 USDT |
0.4394 USDT |
| 2025-01-27 |
0.4541 USDT |
20,476.8012 XAVA |
0.4941 USDT |
0.4350 USDT |
0.4941 USDT |
0.4457 USDT |
| 2025-01-26 |
0.5023 USDT |
66,404.4740 XAVA |
0.5039 USDT |
0.4770 USDT |
0.5249 USDT |
0.5159 USDT |
| 2025-01-25 |
0.4890 USDT |
6,632.4221 XAVA |
0.4879 USDT |
0.4765 USDT |
0.5027 USDT |
0.4991 USDT |