Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MAVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.252378 | -0.008887 | -3.40% | 0.26156 | 0.261733 | 0.246255 | 69,791.00 |
| Jul 01 2024 | 0.261265 | 0.003466 | 1.34% | 0.63179 | 0.632178 | 0.253996 | 95,273.00 |
| Jun 30 2024 | 0.2578 | 0.002862 | 1.12% | 0.255134 | 0.258598 | 0.244832 | 61,268.00 |
| Jun 29 2024 | 0.254938 | -0.009307 | -3.52% | 0.264166 | 0.2662 | 0.253723 | 112,716.00 |
| Jun 28 2024 | 0.264245 | -0.010257 | -3.74% | 0.274784 | 0.279232 | 0.263507 | 136,691.00 |
| Jun 27 2024 | 0.274502 | 0.003422 | 1.26% | 0.271225 | 0.280339 | 0.264926 | 211,996.00 |
| Jun 26 2024 | 0.27108 | -0.022265 | -7.59% | 0.63179 | 0.632178 | 0.270547 | 337,884.00 |
| Jun 25 2024 | 0.293344 | -0.011816 | -3.87% | 0.304929 | 0.307896 | 0.290809 | 102,091.00 |
| Jun 24 2024 | 0.305161 | 0.006862 | 2.30% | 0.295583 | 0.313668 | 0.280993 | 176,381.00 |
| Jun 23 2024 | 0.298299 | -0.001671 | -0.56% | 0.300024 | 0.304098 | 0.286227 | 164,484.00 |
| Jun 22 2024 | 0.29997 | -0.019006 | -5.96% | 0.31944 | 0.31944 | 0.298755 | 51,170.00 |
| Jun 21 2024 | 0.318976 | -0.000884 | -0.28% | 0.319866 | 0.331468 | 0.31005 | 107,230.00 |
| Jun 20 2024 | 0.31986 | 0.001467 | 0.46% | 0.319639 | 0.338057 | 0.316818 | 78,818.00 |
| Jun 19 2024 | 0.318393 | 0.007511 | 2.42% | 0.311363 | 0.33256 | 0.302665 | 359,651.00 |
| Jun 18 2024 | 0.310882 | -0.02587 | -7.68% | 0.337749 | 0.33796 | 0.292328 | 459,580.00 |
| Jun 17 2024 | 0.336752 | -0.060417 | -15.21% | 0.63179 | 0.632178 | 0.333172 | 372,817.00 |
| Jun 16 2024 | 0.397169 | 0.022585 | 6.03% | 0.374559 | 0.408987 | 0.373807 | 68,725.00 |
| Jun 15 2024 | 0.374584 | 0.005512 | 1.49% | 0.368909 | 0.391084 | 0.368609 | 27,033.00 |
| Jun 14 2024 | 0.369072 | -0.010974 | -2.89% | 0.380351 | 0.396269 | 0.356363 | 63,727.00 |
| Jun 13 2024 | 0.380046 | -0.01981 | -4.95% | 0.399938 | 0.400681 | 0.376832 | 43,695.00 |
| Jun 12 2024 | 0.399856 | 0.021856 | 5.78% | 0.378378 | 0.413641 | 0.365986 | 240,253.00 |
| Jun 11 2024 | 0.378 | -0.031888 | -7.78% | 0.41026 | 0.414087 | 0.369296 | 125,322.00 |
| Jun 10 2024 | 0.409888 | -0.031027 | -7.04% | 0.63179 | 0.632178 | 0.40942 | 123,998.00 |
| Jun 09 2024 | 0.440915 | 0.027025 | 6.53% | 0.413645 | 0.449928 | 0.409256 | 103,335.00 |
| Jun 08 2024 | 0.41389 | 0.002036 | 0.49% | 0.413628 | 0.442984 | 0.397471 | 206,936.00 |
| Jun 07 2024 | 0.411854 | -0.058115 | -12.37% | 0.469116 | 0.487846 | 0.378228 | 216,839.00 |
| Jun 06 2024 | 0.469969 | 0.011376 | 2.48% | 0.459664 | 0.493481 | 0.457329 | 120,309.00 |
| Jun 05 2024 | 0.458593 | -0.001477 | -0.32% | 0.63179 | 0.632178 | 0.45271 | 60,741.00 |
| Jun 04 2024 | 0.46007 | 0.023947 | 5.49% | 0.434153 | 0.477493 | 0.433157 | 160,582.00 |
| Jun 03 2024 | 0.436123 | 0.003583 | 0.83% | 0.432038 | 0.453659 | 0.422604 | 35,043.00 |
| Jun 02 2024 | 0.43254 | 0.001997 | 0.46% | 0.430686 | 0.453011 | 0.428876 | 73,208.00 |
| Jun 01 2024 | 0.430543 | -0.003256 | -0.75% | 0.434027 | 0.434477 | 0.425063 | 38,203.00 |
| May 31 2024 | 0.433798 | -0.003621 | -0.83% | 0.435467 | 0.441917 | 0.423741 | 37,118.00 |
| May 30 2024 | 0.43742 | -0.004042 | -0.92% | 0.44132 | 0.454225 | 0.420396 | 81,522.00 |
| May 29 2024 | 0.441462 | -0.000872 | -0.20% | 0.441955 | 0.460173 | 0.437061 | 72,978.00 |
| May 28 2024 | 0.442334 | -0.012483 | -2.74% | 0.455219 | 0.457108 | 0.430548 | 68,390.00 |
| May 27 2024 | 0.454818 | 0.006887 | 1.54% | 0.63179 | 0.632178 | 0.437084 | 118,446.00 |
| May 26 2024 | 0.447931 | -0.023549 | -4.99% | 0.473774 | 0.475773 | 0.446464 | 47,419.00 |
| May 25 2024 | 0.471479 | 0.016844 | 3.71% | 0.456414 | 0.502384 | 0.456296 | 267,924.00 |
| May 24 2024 | 0.454635 | 0.037888 | 9.09% | 0.417057 | 0.461707 | 0.416098 | 301,395.00 |
| May 23 2024 | 0.416747 | 0.013811 | 3.43% | 0.402871 | 0.424239 | 0.385643 | 123,197.00 |
| May 22 2024 | 0.402935 | 0.001562 | 0.39% | 0.401151 | 0.422399 | 0.39047 | 105,188.00 |
| May 21 2024 | 0.401374 | 0.001646 | 0.41% | 0.400117 | 0.413165 | 0.391771 | 165,357.00 |
| May 20 2024 | 0.399728 | 0.04938 | 14.09% | 0.63179 | 0.632178 | 0.348267 | 133,470.00 |
| May 19 2024 | 0.350349 | -0.026251 | -6.97% | 0.376207 | 0.378052 | 0.347366 | 48,047.00 |
| May 18 2024 | 0.3766 | 0.006357 | 1.72% | 0.371031 | 0.380375 | 0.363324 | 10,459.00 |
| May 17 2024 | 0.370243 | 0.002103 | 0.57% | 0.368314 | 0.379145 | 0.363127 | 24,991.00 |
| May 16 2024 | 0.36814 | 0.003969 | 1.09% | 0.363768 | 0.373026 | 0.349722 | 86,808.00 |
| May 15 2024 | 0.36417 | 0.030463 | 9.13% | 0.333584 | 0.368158 | 0.325291 | 118,356.00 |
| May 14 2024 | 0.333707 | -0.022827 | -6.40% | 0.356664 | 0.359805 | 0.330494 | 88,266.00 |
| May 13 2024 | 0.356534 | -0.001866 | -0.52% | 0.63179 | 0.632178 | 0.341114 | 19,936.00 |
| May 12 2024 | 0.3584 | -0.006327 | -1.73% | 0.365102 | 0.371398 | 0.357709 | 155,089.00 |
| May 11 2024 | 0.364727 | -0.00573 | -1.55% | 0.369847 | 0.37709 | 0.364495 | 26,207.00 |
| May 10 2024 | 0.370457 | -0.017143 | -4.42% | 0.38753 | 0.392882 | 0.364439 | 26,880.00 |
| May 09 2024 | 0.3876 | 0.012075 | 3.22% | 0.375079 | 0.390536 | 0.362717 | 80,056.00 |
| May 08 2024 | 0.375525 | -0.006849 | -1.79% | 0.38024 | 0.381701 | 0.365595 | 173,688.00 |
| May 07 2024 | 0.382374 | -0.018216 | -4.55% | 0.400475 | 0.404866 | 0.37766 | 30,696.00 |
| May 06 2024 | 0.40059 | -0.008408 | -2.06% | 0.63179 | 0.632178 | 0.396508 | 25,023.00 |
| May 05 2024 | 0.408998 | 0.010386 | 2.61% | 0.398689 | 0.426286 | 0.390386 | 87,592.00 |
| May 04 2024 | 0.398612 | -0.004785 | -1.19% | 0.40312 | 0.406967 | 0.396031 | 20,361.00 |
| May 03 2024 | 0.403397 | 0.015941 | 4.11% | 0.387244 | 0.405984 | 0.378445 | 21,864.00 |
| May 02 2024 | 0.387456 | 0.008741 | 2.31% | 0.37738 | 0.392227 | 0.362505 | 42,117.00 |
| May 01 2024 | 0.378715 | 0.008778 | 2.37% | 0.368612 | 0.383092 | 0.343165 | 71,941.00 |
| Apr 30 2024 | 0.369937 | -0.034775 | -8.59% | 0.404731 | 0.410068 | 0.352641 | 121,633.00 |
| Apr 29 2024 | 0.404712 | -0.001005 | -0.25% | 0.63179 | 0.632178 | 0.387218 | 150,768.00 |
| Apr 28 2024 | 0.405717 | 0.012261 | 3.12% | 0.39315 | 0.423074 | 0.39315 | 34,517.00 |
| Apr 27 2024 | 0.393456 | 0.003662 | 0.94% | 0.390133 | 0.399592 | 0.378307 | 134,791.00 |
| Apr 26 2024 | 0.389793 | -0.016457 | -4.05% | 0.406898 | 0.407753 | 0.386975 | 144,244.00 |
| Apr 25 2024 | 0.406251 | -0.008481 | -2.04% | 0.41455 | 0.416922 | 0.396246 | 79,491.00 |
| Apr 24 2024 | 0.414732 | -0.039331 | -8.66% | 0.450264 | 0.462345 | 0.40892 | 127,521.00 |
| Apr 23 2024 | 0.454063 | 0.00134 | 0.30% | 0.45224 | 0.461406 | 0.445444 | 109,721.00 |
| Apr 22 2024 | 0.452723 | 0.028341 | 6.68% | 0.63179 | 0.632178 | 0.428931 | 192,136.00 |
| Apr 21 2024 | 0.424382 | -0.000149 | -0.04% | 0.424309 | 0.438411 | 0.411355 | 135,734.00 |
| Apr 20 2024 | 0.424531 | 0.047281 | 12.53% | 0.375931 | 0.429289 | 0.372567 | 66,261.00 |
| Apr 19 2024 | 0.37725 | 0.000611 | 0.16% | 0.375866 | 0.387535 | 0.341314 | 54,449.00 |
| Apr 18 2024 | 0.37664 | -0.004796 | -1.26% | 0.381793 | 0.391905 | 0.358084 | 223,838.00 |
| Apr 17 2024 | 0.381436 | -0.014905 | -3.76% | 0.397109 | 0.399639 | 0.366945 | 220,203.00 |
| Apr 16 2024 | 0.396341 | 0.001752 | 0.44% | 0.394497 | 0.403814 | 0.37194 | 174,576.00 |
| Apr 15 2024 | 0.39459 | -0.023188 | -5.55% | 0.63179 | 0.632178 | 0.378355 | 288,596.00 |
| Apr 14 2024 | 0.417778 | 0.041825 | 11.13% | 0.374985 | 0.419752 | 0.362639 | 213,041.00 |
| Apr 13 2024 | 0.375952 | -0.089252 | -19.19% | 0.460277 | 0.481984 | 0.311198 | 1,007,847.00 |
| Apr 12 2024 | 0.465204 | -0.119884 | -20.49% | 0.584575 | 0.605162 | 0.445839 | 474,729.00 |
| Apr 11 2024 | 0.585088 | -0.020292 | -3.35% | 0.605399 | 0.610426 | 0.578884 | 42,480.00 |
| Apr 10 2024 | 0.60538 | -0.015143 | -2.44% | 0.619961 | 0.628133 | 0.579747 | 189,549.00 |
| Apr 09 2024 | 0.620523 | -0.063586 | -9.29% | 0.682408 | 0.685895 | 0.61376 | 101,213.00 |
| Apr 08 2024 | 0.684109 | 0.032117 | 4.93% | 0.63179 | 0.692198 | 0.616759 | 153,331.00 |
| Apr 07 2024 | 0.651992 | 0.022427 | 3.56% | 0.629103 | 0.667888 | 0.624958 | 150,092.00 |
| Apr 06 2024 | 0.629565 | 0.002002 | 0.32% | 0.626908 | 0.641958 | 0.62404 | 93,178.00 |
| Apr 05 2024 | 0.627562 | -0.003595 | -0.57% | 0.63179 | 0.646146 | 0.590775 | 209,259.00 |
| Apr 04 2024 | 0.631157 | -0.015696 | -2.43% | 0.646174 | 0.658372 | 0.60467 | 382,798.00 |
