Identifier on Kucoin: XAVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4941 USDT |
22,176.4447 XAVA |
0.4791 USDT |
0.4761 USDT |
0.5130 USDT |
0.4901 USDT |
| 2025-01-23 |
0.4744 USDT |
39,549.1932 XAVA |
0.4999 USDT |
0.4516 USDT |
0.5009 USDT |
0.4787 USDT |
| 2025-01-22 |
0.5128 USDT |
30,930.6812 XAVA |
0.5024 USDT |
0.4934 USDT |
0.5299 USDT |
0.5098 USDT |
| 2025-01-21 |
0.4898 USDT |
53,635.2764 XAVA |
0.5006 USDT |
0.4605 USDT |
0.5170 USDT |
0.5170 USDT |
| 2025-01-20 |
0.5238 USDT |
65,962.7464 XAVA |
0.5101 USDT |
0.4911 USDT |
0.5978 USDT |
0.5121 USDT |
| 2025-01-19 |
0.5447 USDT |
63,640.1269 XAVA |
0.5486 USDT |
0.5200 USDT |
0.5879 USDT |
0.5638 USDT |
| 2025-01-18 |
0.5478 USDT |
41,781.6297 XAVA |
0.5766 USDT |
0.5316 USDT |
0.5810 USDT |
0.5320 USDT |
| 2025-01-17 |
0.5774 USDT |
22,689.1181 XAVA |
0.5457 USDT |
0.5457 USDT |
0.5999 USDT |
0.5754 USDT |
| 2025-01-16 |
0.5466 USDT |
58,472.2023 XAVA |
0.5485 USDT |
0.5259 USDT |
0.6057 USDT |
0.5488 USDT |
| 2025-01-15 |
0.5377 USDT |
24,992.2878 XAVA |
0.5037 USDT |
0.4980 USDT |
0.5574 USDT |
0.5425 USDT |
| 2025-01-14 |
0.5226 USDT |
23,758.3379 XAVA |
0.5057 USDT |
0.5013 USDT |
0.5295 USDT |
0.5181 USDT |
| 2025-01-13 |
0.5035 USDT |
25,204.8479 XAVA |
0.5309 USDT |
0.4846 USDT |
0.5435 USDT |
0.4925 USDT |
| 2025-01-12 |
0.5443 USDT |
5,733.2512 XAVA |
0.5392 USDT |
0.5310 USDT |
0.5572 USDT |
0.5437 USDT |
| 2025-01-11 |
0.5533 USDT |
31,999.0062 XAVA |
0.5500 USDT |
0.5300 USDT |
0.6006 USDT |
0.5464 USDT |
| 2025-01-10 |
0.5537 USDT |
57,655.6909 XAVA |
0.5236 USDT |
0.5236 USDT |
0.5960 USDT |
0.5577 USDT |
| 2025-01-09 |
0.5082 USDT |
56,172.5904 XAVA |
0.5343 USDT |
0.4830 USDT |
0.5420 USDT |
0.5263 USDT |
| 2025-01-08 |
0.5436 USDT |
58,854.9547 XAVA |
0.5542 USDT |
0.5122 USDT |
0.5621 USDT |
0.5370 USDT |
| 2025-01-07 |
0.6059 USDT |
14,881.4288 XAVA |
0.6328 USDT |
0.5751 USDT |
0.6349 USDT |
0.5852 USDT |
| 2025-01-06 |
0.6400 USDT |
34,631.8245 XAVA |
0.6186 USDT |
0.6067 USDT |
0.6799 USDT |
0.6302 USDT |
| 2025-01-05 |
0.5910 USDT |
44,034.8201 XAVA |
0.6299 USDT |
0.5561 USDT |
0.6300 USDT |
0.6100 USDT |
| 2025-01-04 |
0.6027 USDT |
53,022.2747 XAVA |
0.6261 USDT |
0.5728 USDT |
0.6283 USDT |
0.6200 USDT |
| 2025-01-03 |
0.6077 USDT |
21,331.8004 XAVA |
0.5712 USDT |
0.5709 USDT |
0.6600 USDT |
0.6250 USDT |
| 2025-01-02 |
0.5811 USDT |
24,098.6690 XAVA |
0.5581 USDT |
0.5473 USDT |
0.5999 USDT |
0.5805 USDT |
| 2025-01-01 |
0.5354 USDT |
24,189.9764 XAVA |
0.5428 USDT |
0.5100 USDT |
0.5921 USDT |
0.5543 USDT |
| 2024-12-31 |
0.5493 USDT |
39,972.0998 XAVA |
0.5466 USDT |
0.5210 USDT |
0.6002 USDT |
0.5510 USDT |
| 2024-12-30 |
0.5440 USDT |
54,778.8702 XAVA |
0.5497 USDT |
0.4958 USDT |
0.6177 USDT |
0.5612 USDT |
| 2024-12-29 |
0.5646 USDT |
19,355.8072 XAVA |
0.5836 USDT |
0.5492 USDT |
0.5897 USDT |
0.5492 USDT |
| 2024-12-28 |
0.5751 USDT |
50,115.1646 XAVA |
0.5725 USDT |
0.5300 USDT |
0.6036 USDT |
0.5841 USDT |
| 2024-12-27 |
0.5838 USDT |
39,968.0478 XAVA |
0.5832 USDT |
0.5679 USDT |
0.6112 USDT |
0.5679 USDT |
| 2024-12-26 |
0.6059 USDT |
49,609.6286 XAVA |
0.6206 USDT |
0.5652 USDT |
0.6788 USDT |
0.5920 USDT |
| 2024-12-25 |
0.6431 USDT |
15,933.2188 XAVA |
0.6454 USDT |
0.6300 USDT |
0.6603 USDT |
0.6337 USDT |
| 2024-12-24 |
0.6119 USDT |
23,098.2772 XAVA |
0.5996 USDT |
0.5800 USDT |
0.6600 USDT |
0.6363 USDT |
| 2024-12-23 |
0.5656 USDT |
17,778.4713 XAVA |
0.5640 USDT |
0.5418 USDT |
0.5920 USDT |
0.5455 USDT |
| 2024-12-22 |
0.5797 USDT |
17,742.5463 XAVA |
0.5808 USDT |
0.5470 USDT |
0.6060 USDT |
0.5670 USDT |
| 2024-12-21 |
0.6320 USDT |
29,130.8816 XAVA |
0.6248 USDT |
0.5900 USDT |
0.6700 USDT |
0.5901 USDT |
| 2024-12-20 |
0.5627 USDT |
71,334.5421 XAVA |
0.5858 USDT |
0.4926 USDT |
0.6170 USDT |
0.6124 USDT |
| 2024-12-19 |
0.6203 USDT |
123,892.8854 XAVA |
0.6517 USDT |
0.5500 USDT |
0.7221 USDT |
0.5887 USDT |
| 2024-12-18 |
0.7122 USDT |
137,535.6989 XAVA |
0.7667 USDT |
0.6500 USDT |
0.8005 USDT |
0.6547 USDT |
| 2024-12-17 |
0.7059 USDT |
129,124.4569 XAVA |
0.8233 USDT |
0.5730 USDT |
0.8257 USDT |
0.7723 USDT |
| 2024-12-16 |
0.8324 USDT |
18,468.0094 XAVA |
0.8507 USDT |
0.8070 USDT |
0.8798 USDT |
0.8324 USDT |
| 2024-12-15 |
0.8352 USDT |
5,574.4887 XAVA |
0.8600 USDT |
0.8064 USDT |
0.8600 USDT |
0.8469 USDT |
| 2024-12-14 |
0.8943 USDT |
15,454.7031 XAVA |
0.9071 USDT |
0.8483 USDT |
0.9400 USDT |
0.8589 USDT |
| 2024-12-13 |
0.9298 USDT |
19,110.1593 XAVA |
0.9779 USDT |
0.8951 USDT |
0.9844 USDT |
0.9228 USDT |
| 2024-12-12 |
0.9914 USDT |
100,958.4446 XAVA |
0.9126 USDT |
0.9017 USDT |
1.1200 USDT |
0.9562 USDT |
| 2024-12-11 |
0.8535 USDT |
21,852.9985 XAVA |
0.8346 USDT |
0.8046 USDT |
0.9143 USDT |
0.8828 USDT |
| 2024-12-10 |
0.7670 USDT |
48,143.6467 XAVA |
0.8183 USDT |
0.7110 USDT |
0.8569 USDT |
0.7950 USDT |
| 2024-12-09 |
0.8901 USDT |
60,875.4940 XAVA |
1.0097 USDT |
0.7698 USDT |
1.0168 USDT |
0.8155 USDT |
| 2024-12-08 |
0.9849 USDT |
13,056.2083 XAVA |
0.9865 USDT |
0.9540 USDT |
1.0400 USDT |
1.0145 USDT |
| 2024-12-07 |
0.9998 USDT |
19,267.9882 XAVA |
1.0269 USDT |
0.9725 USDT |
1.0291 USDT |
0.9870 USDT |
| 2024-12-06 |
1.0022 USDT |
26,067.3199 XAVA |
0.9629 USDT |
0.9541 USDT |
1.0588 USDT |
1.0130 USDT |