Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.MAVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.2649 | -0.0099 | -3.60% | 0.2747 | 0.280 | 0.2621 | 10,256,892.00 |
| Jun 27 2024 | 0.2748 | 0.0033 | 1.22% | 0.2714 | 0.2806 | 0.2652 | 9,163,906.00 |
| Jun 26 2024 | 0.2715 | -0.0221 | -7.53% | 0.2936 | 0.2995 | 0.2702 | 12,675,572.00 |
| Jun 25 2024 | 0.2936 | -0.0106 | -3.48% | 0.3043 | 0.3082 | 0.2906 | 11,235,257.00 |
| Jun 24 2024 | 0.3042 | 0.0081 | 2.74% | 0.297 | 0.3139 | 0.279 | 23,805,000.00 |
| Jun 23 2024 | 0.2961 | -0.0038 | -1.27% | 0.3002 | 0.3041 | 0.2855 | 8,229,442.00 |
| Jun 22 2024 | 0.2999 | -0.0191 | -5.99% | 0.3179 | 0.3179 | 0.2985 | 5,509,222.00 |
| Jun 21 2024 | 0.319 | -0.0016 | -0.50% | 0.3197 | 0.3317 | 0.310 | 8,298,541.00 |
| Jun 20 2024 | 0.3206 | 0.0004 | 0.12% | 0.319 | 0.3392 | 0.3144 | 10,821,745.00 |
| Jun 19 2024 | 0.3202 | 0.0083 | 2.66% | 0.3107 | 0.3332 | 0.3028 | 16,512,672.00 |
| Jun 18 2024 | 0.3119 | -0.0251 | -7.45% | 0.3391 | 0.3391 | 0.285 | 24,202,343.00 |
| Jun 17 2024 | 0.337 | -0.0616 | -15.45% | 0.3979 | 0.4011 | 0.3301 | 19,066,506.00 |
| Jun 16 2024 | 0.3986 | 0.0236 | 6.29% | 0.3746 | 0.4097 | 0.3735 | 14,870,118.00 |
| Jun 15 2024 | 0.375 | 0.0038 | 1.02% | 0.3725 | 0.3928 | 0.3689 | 6,749,758.00 |
| Jun 14 2024 | 0.3712 | -0.0093 | -2.44% | 0.3824 | 0.3971 | 0.356 | 11,994,124.00 |
| Jun 13 2024 | 0.3805 | -0.0196 | -4.90% | 0.3979 | 0.4011 | 0.3774 | 10,388,601.00 |
| Jun 12 2024 | 0.4001 | 0.0228 | 6.04% | 0.3793 | 0.4163 | 0.3652 | 15,649,021.00 |
| Jun 11 2024 | 0.3773 | -0.0325 | -7.93% | 0.4088 | 0.4157 | 0.3672 | 20,215,015.00 |
| Jun 10 2024 | 0.4098 | -0.030 | -6.82% | 0.4399 | 0.444 | 0.4078 | 10,419,929.00 |
| Jun 09 2024 | 0.4398 | 0.0238 | 5.72% | 0.4173 | 0.4505 | 0.4077 | 12,695,683.00 |
| Jun 08 2024 | 0.416 | 0.0023 | 0.56% | 0.4117 | 0.4453 | 0.397 | 16,201,472.00 |
| Jun 07 2024 | 0.4137 | -0.0551 | -11.75% | 0.4665 | 0.4899 | 0.3717 | 21,463,031.00 |
| Jun 06 2024 | 0.4688 | 0.0104 | 2.27% | 0.4588 | 0.4949 | 0.4564 | 14,779,577.00 |
| Jun 05 2024 | 0.4584 | -0.0035 | -0.76% | 0.4616 | 0.4712 | 0.4519 | 6,904,468.00 |
| Jun 04 2024 | 0.4619 | 0.0279 | 6.43% | 0.4354 | 0.4777 | 0.4329 | 20,993,387.00 |
| Jun 03 2024 | 0.434 | 0.0006 | 0.14% | 0.4318 | 0.4544 | 0.4221 | 9,504,858.00 |
| Jun 02 2024 | 0.4334 | 0.0025 | 0.58% | 0.4319 | 0.4537 | 0.4295 | 10,278,194.00 |
| Jun 01 2024 | 0.4309 | -0.0019 | -0.44% | 0.4332 | 0.4343 | 0.4232 | 3,234,155.00 |
| May 31 2024 | 0.4328 | -0.0035 | -0.80% | 0.4361 | 0.4431 | 0.4227 | 7,111,427.00 |
| May 30 2024 | 0.4363 | -0.0034 | -0.77% | 0.4422 | 0.4546 | 0.4202 | 8,548,528.00 |
| May 29 2024 | 0.4397 | -0.0053 | -1.19% | 0.4461 | 0.4625 | 0.4369 | 9,977,992.00 |
| May 28 2024 | 0.445 | -0.0109 | -2.39% | 0.4552 | 0.4589 | 0.4293 | 12,348,843.00 |
| May 27 2024 | 0.4559 | 0.0084 | 1.88% | 0.4491 | 0.4656 | 0.4366 | 10,107,165.00 |
| May 26 2024 | 0.4475 | -0.0246 | -5.21% | 0.4725 | 0.477 | 0.4452 | 8,323,677.00 |
| May 25 2024 | 0.4721 | 0.0174 | 3.83% | 0.452 | 0.5038 | 0.452 | 19,132,701.00 |
| May 24 2024 | 0.4547 | 0.0364 | 8.70% | 0.4193 | 0.4659 | 0.419 | 30,022,638.00 |
| May 23 2024 | 0.4183 | 0.0145 | 3.59% | 0.4042 | 0.425 | 0.3849 | 22,646,315.00 |
| May 22 2024 | 0.4038 | 0.0007 | 0.17% | 0.4026 | 0.4221 | 0.3898 | 16,758,300.00 |
| May 21 2024 | 0.4031 | 0.0025 | 0.62% | 0.3995 | 0.414 | 0.3909 | 17,256,046.00 |
| May 20 2024 | 0.4006 | 0.0514 | 14.72% | 0.3503 | 0.4015 | 0.3395 | 12,982,873.00 |
| May 19 2024 | 0.3492 | -0.0261 | -6.95% | 0.3738 | 0.3795 | 0.3454 | 6,230,042.00 |
| May 18 2024 | 0.3753 | 0.0045 | 1.21% | 0.3711 | 0.3808 | 0.3625 | 4,988,925.00 |
| May 17 2024 | 0.3708 | 0.003 | 0.82% | 0.3678 | 0.3803 | 0.3623 | 4,822,635.00 |
| May 16 2024 | 0.3678 | 0.0054 | 1.49% | 0.363 | 0.3742 | 0.3496 | 8,459,925.00 |
| May 15 2024 | 0.3624 | 0.0293 | 8.80% | 0.3347 | 0.3672 | 0.324 | 10,378,504.00 |
| May 14 2024 | 0.3331 | -0.0235 | -6.59% | 0.3562 | 0.361 | 0.330 | 10,939,218.00 |
| May 13 2024 | 0.3566 | -0.0024 | -0.67% | 0.3604 | 0.3674 | 0.3371 | 7,267,717.00 |
| May 12 2024 | 0.359 | -0.0067 | -1.83% | 0.366 | 0.3714 | 0.3568 | 4,564,772.00 |
| May 11 2024 | 0.3657 | -0.0039 | -1.06% | 0.3707 | 0.3794 | 0.3645 | 3,092,640.00 |
| May 10 2024 | 0.3696 | -0.0187 | -4.82% | 0.3881 | 0.3938 | 0.3631 | 7,912,994.00 |
| May 09 2024 | 0.3883 | 0.0132 | 3.52% | 0.3749 | 0.3911 | 0.3627 | 5,666,589.00 |
| May 08 2024 | 0.3751 | -0.0046 | -1.21% | 0.3806 | 0.3817 | 0.3646 | 10,456,916.00 |
| May 07 2024 | 0.3797 | -0.0183 | -4.60% | 0.3995 | 0.4059 | 0.378 | 6,549,122.00 |
| May 06 2024 | 0.398 | -0.0117 | -2.86% | 0.4101 | 0.4204 | 0.3961 | 7,663,366.00 |
| May 05 2024 | 0.4097 | 0.0116 | 2.91% | 0.3992 | 0.4261 | 0.3885 | 7,620,491.00 |
| May 04 2024 | 0.3981 | -0.0031 | -0.77% | 0.4008 | 0.4062 | 0.3957 | 4,947,239.00 |
| May 03 2024 | 0.4012 | 0.0157 | 4.07% | 0.3861 | 0.4044 | 0.3759 | 6,836,395.00 |
| May 02 2024 | 0.3855 | 0.0099 | 2.64% | 0.3734 | 0.3911 | 0.3622 | 7,270,295.00 |
| May 01 2024 | 0.3756 | 0.0076 | 2.07% | 0.3702 | 0.3844 | 0.3427 | 16,792,053.00 |
| Apr 30 2024 | 0.368 | -0.0345 | -8.57% | 0.400 | 0.4084 | 0.3495 | 12,890,380.00 |
| Apr 29 2024 | 0.4025 | -0.0008 | -0.20% | 0.4048 | 0.4115 | 0.3865 | 9,808,519.00 |
| Apr 28 2024 | 0.4033 | 0.0066 | 1.66% | 0.399 | 0.4246 | 0.398 | 15,252,451.00 |
| Apr 27 2024 | 0.3967 | 0.0066 | 1.69% | 0.3925 | 0.4011 | 0.3705 | 9,389,303.00 |
| Apr 26 2024 | 0.3901 | -0.0163 | -4.01% | 0.4064 | 0.4078 | 0.3865 | 9,039,274.00 |
| Apr 25 2024 | 0.4064 | -0.0078 | -1.88% | 0.4148 | 0.4185 | 0.3963 | 9,882,906.00 |
| Apr 24 2024 | 0.4142 | -0.0363 | -8.06% | 0.4523 | 0.4632 | 0.4079 | 17,074,108.00 |
| Apr 23 2024 | 0.4505 | -0.0027 | -0.60% | 0.4518 | 0.4627 | 0.4453 | 12,420,087.00 |
| Apr 22 2024 | 0.4532 | 0.0293 | 6.91% | 0.4256 | 0.465 | 0.4213 | 17,862,204.00 |
| Apr 21 2024 | 0.4239 | -0.0001 | -0.02% | 0.423 | 0.4392 | 0.4105 | 9,530,712.00 |
| Apr 20 2024 | 0.424 | 0.0493 | 13.16% | 0.376 | 0.4347 | 0.3694 | 10,805,605.00 |
| Apr 19 2024 | 0.3747 | -0.0008 | -0.21% | 0.3744 | 0.3878 | 0.3404 | 14,333,954.00 |
| Apr 18 2024 | 0.3755 | -0.0055 | -1.44% | 0.3831 | 0.3913 | 0.3578 | 16,529,950.00 |
| Apr 17 2024 | 0.381 | -0.0148 | -3.74% | 0.3946 | 0.3998 | 0.3659 | 14,238,543.00 |
| Apr 16 2024 | 0.3958 | 0.0018 | 0.46% | 0.3934 | 0.4047 | 0.371 | 14,350,684.00 |
| Apr 15 2024 | 0.394 | -0.0196 | -4.74% | 0.4093 | 0.4323 | 0.3775 | 15,041,065.00 |
| Apr 14 2024 | 0.4136 | 0.040 | 10.71% | 0.3734 | 0.4188 | 0.3606 | 25,091,121.00 |
| Apr 13 2024 | 0.3736 | -0.0904 | -19.48% | 0.4593 | 0.4839 | 0.309 | 42,716,620.00 |
| Apr 12 2024 | 0.464 | -0.1223 | -20.86% | 0.5872 | 0.6054 | 0.4214 | 30,459,469.00 |
| Apr 11 2024 | 0.5863 | -0.0201 | -3.31% | 0.6043 | 0.6091 | 0.5795 | 8,614,834.00 |
| Apr 10 2024 | 0.6064 | -0.0124 | -2.00% | 0.6149 | 0.6293 | 0.5736 | 13,546,302.00 |
| Apr 09 2024 | 0.6188 | -0.0632 | -9.27% | 0.683 | 0.6853 | 0.6126 | 13,011,327.00 |
| Apr 08 2024 | 0.682 | 0.0272 | 4.15% | 0.6541 | 0.6932 | 0.6455 | 12,534,459.00 |
| Apr 07 2024 | 0.6548 | 0.0239 | 3.79% | 0.6282 | 0.6685 | 0.6248 | 9,760,613.00 |
| Apr 06 2024 | 0.6309 | 0.005 | 0.80% | 0.6259 | 0.6469 | 0.6234 | 9,485,929.00 |
| Apr 05 2024 | 0.6259 | -0.0043 | -0.68% | 0.6252 | 0.6468 | 0.5884 | 15,263,041.00 |
| Apr 04 2024 | 0.6302 | -0.0135 | -2.10% | 0.6454 | 0.6573 | 0.6032 | 19,735,613.00 |
| Apr 03 2024 | 0.6437 | -0.0845 | -11.60% | 0.7228 | 0.7229 | 0.6296 | 50,121,825.00 |
| Apr 02 2024 | 0.7282 | -0.0708 | -8.86% | 0.8058 | 0.8092 | 0.7033 | 81,519,968.00 |
| Apr 01 2024 | 0.799 | 0.1335 | 20.06% | 0.6661 | 0.8198 | 0.6187 | 61,936,998.00 |
| Mar 31 2024 | 0.6655 | -0.0054 | -0.80% | 0.6685 | 0.7052 | 0.6541 | 11,840,573.00 |
| Mar 30 2024 | 0.6709 | 0.0055 | 0.83% | 0.6621 | 0.7242 | 0.6499 | 25,370,376.00 |
