MAV Coin Values MAV
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-06 | $0.2243000 | $0.2297000 | $0.2331000 | $0.2222000 |
2023-09-07 | $0.2297000 | $0.2275000 | $0.2385000 | $0.2275000 |
2023-09-08 | $0.2275000 | $0.2314000 | $0.2358000 | $0.2244000 |
2023-09-09 | $0.2314000 | $0.2227000 | $0.2313000 | $0.2217000 |
2023-09-10 | $0.2227000 | $0.2093000 | $0.2222000 | $0.2023000 |
2023-09-11 | $0.2093000 | $0.2046000 | $0.2078000 | $0.1940000 |
2023-09-12 | $0.2046000 | $0.2054000 | $0.2119000 | $0.2028000 |
2023-09-13 | $0.2054000 | $0.2093000 | $0.2114000 | $0.2054000 |
2023-09-14 | $0.2093000 | $0.2107000 | $0.2136000 | $0.2091000 |
2023-09-15 | $0.2107000 | $0.2184000 | $0.2192000 | $0.2107000 |
2023-09-16 | $0.2184000 | $0.2341000 | $0.2660000 | $0.2176000 |
2023-09-17 | $0.2341000 | $0.2263000 | $0.2343000 | $0.2221000 |
2023-09-18 | $0.2263000 | $0.2412000 | $0.2441000 | $0.2243000 |
2023-09-19 | $0.2412000 | $0.2491000 | $0.2540000 | $0.2406000 |
2023-09-20 | $0.2491000 | $0.2471000 | $0.2498000 | $0.2355000 |
2023-09-21 | $0.2471000 | $0.2293000 | $0.2460000 | $0.2266000 |
2023-09-22 | $0.2293000 | $0.2347000 | $0.2363000 | $0.2246000 |
2023-09-23 | $0.2347000 | $0.2262000 | $0.2377000 | $0.2228000 |
2023-09-24 | $0.2262000 | $0.2211000 | $0.2243000 | $0.2209000 |
2023-09-25 | $0.2211000 | $0.2275000 | $0.2309000 | $0.2199000 |
2023-09-26 | $0.2275000 | $0.2275000 | $0.2275000 | $0.2275000 |
2023-09-27 | $0.2354000 | $0.2417000 | $0.2546000 | $0.2309000 |
2023-09-28 | $0.2417000 | $0.2726000 | $0.2930000 | $0.2407000 |
2023-09-29 | $0.2726000 | $0.2804000 | $0.2888000 | $0.2611000 |
2023-09-30 | $0.2804000 | $0.2836000 | $0.2857000 | $0.2666000 |
2023-10-01 | $0.2836000 | $0.2963000 | $0.3000000 | $0.2779000 |
2023-10-02 | $0.2963000 | $0.2810000 | $0.3035000 | $0.2673000 |
2023-10-03 | $0.2810000 | $0.2521000 | $0.2865000 | $0.2504000 |
2023-10-04 | $0.2521000 | $0.2414000 | $0.2540000 | $0.2356000 |
2023-10-05 | $0.2404000 | $0.2325000 | $0.2459000 | $0.2292000 |
2023-10-06 | $0.2325000 | $0.2378000 | $0.2426000 | $0.2314000 |
2023-10-07 | $0.2378000 | $0.2376000 | $0.2379000 | $0.2376000 |
2023-10-08 | $0.2369000 | $0.2341000 | $0.2366000 | $0.2288000 |
2023-10-09 | $0.2341000 | $0.2236000 | $0.2332000 | $0.2180000 |
2023-10-10 | $0.2236000 | $0.2222000 | $0.2244000 | $0.2189000 |
2023-10-11 | $0.2222000 | $0.2217000 | $0.2238000 | $0.2136000 |
2023-10-12 | $0.2217000 | $0.2175000 | $0.2215000 | $0.2143000 |
2023-10-13 | $0.2175000 | $0.2160000 | $0.2203000 | $0.2141000 |
2023-10-14 | $0.2160000 | $0.2173000 | $0.2189000 | $0.2156000 |
2023-10-15 | $0.2173000 | $0.2231000 | $0.2272000 | $0.2180000 |
2023-10-16 | $0.2231000 | $0.2287000 | $0.2444000 | $0.2239000 |
2023-10-17 | $0.2287000 | $0.2173000 | $0.2361000 | $0.2170000 |
2023-10-18 | $0.2173000 | $0.2071000 | $0.2167000 | $0.2045000 |
2023-10-19 | $0.2071000 | $0.2011000 | $0.2109000 | $0.2006000 |
2023-10-20 | $0.2011000 | $0.2090000 | $0.2108000 | $0.2063000 |
2023-10-21 | $0.2090000 | $0.2187000 | $0.2205000 | $0.2086000 |
2023-10-22 | $0.2187000 | $0.2235000 | $0.2235000 | $0.2142000 |
2023-10-23 | $0.2235000 | $0.2379000 | $0.2495000 | $0.2250000 |
2023-10-24 | $0.2379000 | $0.2432000 | $0.2490000 | $0.2351000 |
2023-10-25 | $0.2432000 | $0.2567000 | $0.2781000 | $0.2429000 |
2023-10-26 | $0.2567000 | $0.2282000 | $0.2620000 | $0.2248000 |
2023-10-27 | $0.2282000 | $0.2241000 | $0.2299000 | $0.2211000 |
2023-10-28 | $0.2241000 | $0.2311000 | $0.2332000 | $0.2247000 |
2023-10-29 | $0.2311000 | $0.2345000 | $0.2411000 | $0.2300000 |
2023-10-30 | $0.2345000 | $0.2415000 | $0.2439000 | $0.2325000 |
2023-10-31 | $0.2415000 | $0.2332000 | $0.2475000 | $0.2270000 |
2023-11-01 | $0.2332000 | $0.2367000 | $0.2413000 | $0.2258000 |
2023-11-02 | $0.2367000 | $0.2268000 | $0.2390000 | $0.2258000 |
2023-11-03 | $0.2268000 | $0.2251000 | $0.2254000 | $0.2174000 |
2023-11-04 | $0.2251000 | $0.2302000 | $0.2323000 | $0.2246000 |
2023-11-05 | $0.2302000 | $0.2358000 | $0.2400000 | $0.2264000 |
2023-11-06 | $0.2358000 | $0.2464000 | $0.2485000 | $0.2331000 |
2023-11-07 | $0.2464000 | $0.2402000 | $0.2508000 | $0.2345000 |
2023-11-08 | $0.2402000 | $0.2513000 | $0.2591000 | $0.2391000 |
2023-11-09 | $0.2513000 | $0.2514000 | $0.2657000 | $0.2129000 |
2023-11-10 | $0.2514000 | $0.2515000 | $0.2518000 | $0.2503000 |
2023-12-24 | $0.3870000 | $0.3648000 | $0.3820000 | $0.3549000 |
2023-12-25 | $0.3648000 | $0.3806000 | $0.3867000 | $0.3675000 |
2023-12-26 | $0.3806000 | $0.4294000 | $0.4362000 | $0.3669000 |
2023-12-27 | $0.4294000 | $0.4060000 | $0.4399000 | $0.4025000 |
2023-12-28 | $0.4060000 | $0.3922000 | $0.4029000 | $0.3820000 |
2023-12-29 | $0.3922000 | $0.3896000 | $0.3993000 | $0.3732000 |
2023-12-30 | $0.3896000 | $0.3915000 | $0.4067000 | $0.3802000 |
2023-12-31 | $0.3915000 | $0.3890000 | $0.4046000 | $0.3822000 |
2024-01-01 | $0.3890000 | $0.4093000 | $0.4287000 | $0.3876000 |
2024-01-02 | $0.4093000 | $0.5032000 | $0.5158000 | $0.4034000 |
2024-01-03 | $0.5032000 | $0.4941000 | $0.5455000 | $0.3763000 |
2024-01-04 | $0.4941000 | $0.5281000 | $0.5798000 | $0.4879000 |
2024-01-05 | $0.5281000 | $0.4913000 | $0.5787000 | $0.4851000 |
2024-01-06 | $0.4913000 | $0.4562000 | $0.5173000 | $0.4478000 |
2024-01-07 | $0.4562000 | $0.4356000 | $0.4685000 | $0.4312000 |
2024-01-08 | $0.4356000 | $0.4332000 | $0.4666000 | $0.4158000 |
2024-01-09 | $0.4332000 | $0.4133000 | $0.4451000 | $0.3842000 |
2024-01-10 | $0.4133000 | $0.4821000 | $0.4942000 | $0.4139000 |
2024-01-11 | $0.4821000 | $0.4992000 | $0.5196000 | $0.4700000 |
2024-01-12 | $0.4992000 | $0.4906000 | $0.5031000 | $0.4513000 |
2024-01-13 | $0.4906000 | $0.4704000 | $0.5064000 | $0.4665000 |
2024-01-14 | $0.4704000 | $0.4475000 | $0.4775000 | $0.4471000 |
2024-01-15 | $0.4475000 | $0.5018000 | $0.5090000 | $0.4555000 |
2024-01-16 | $0.5018000 | $0.6590000 | $0.6707000 | $0.5094000 |
2024-01-17 | $0.6590000 | $0.6778000 | $0.7069000 | $0.6240000 |
2024-01-18 | $0.6778000 | $0.5788000 | $0.6598000 | $0.5755000 |
2024-01-19 | $0.5788000 | $0.5465000 | $0.5836000 | $0.5216000 |
2024-01-20 | $0.5465000 | $0.5185000 | $0.5510000 | $0.5030000 |
2024-01-21 | $0.5185000 | $0.5072000 | $0.5674000 | $0.5055000 |
2024-01-22 | $0.5072000 | $0.5537000 | $0.5687000 | $0.4691000 |
2024-01-23 | $0.5537000 | $0.5399000 | $0.6017000 | $0.5164000 |
2024-01-24 | $0.5399000 | $0.5747000 | $0.5932000 | $0.5230000 |
2024-01-25 | $0.5747000 | $0.5304000 | $0.5740000 | $0.5184000 |
2024-01-26 | $0.5304000 | $0.6561000 | $0.6590000 | $0.5491000 |
2024-01-27 | $0.6561000 | $0.6100000 | $0.6609000 | $0.6053000 |
2024-01-28 | $0.6100000 | $0.5804000 | $0.6250000 | $0.5716000 |
2024-01-29 | $0.5804000 | $0.5937000 | $0.6357000 | $0.5928000 |
2024-01-30 | $0.5937000 | $0.6884000 | $0.7047000 | $0.5746000 |
2024-01-31 | $0.6884000 | $0.6822000 | $0.7166000 | $0.6622000 |
2024-02-01 | $0.6822000 | $0.6806000 | $0.7516000 | $0.6694000 |
2024-02-02 | $0.6806000 | $0.6702000 | $0.6987000 | $0.6650000 |
2024-02-03 | $0.6702000 | $0.6957000 | $0.7362000 | $0.6674000 |
2024-02-04 | $0.6957000 | $0.6803000 | $0.7088000 | $0.6764000 |
2024-02-05 | $0.6803000 | $0.7155000 | $0.7680000 | $0.6745000 |
2024-02-06 | $0.7155000 | $0.6722000 | $0.7390000 | $0.6679000 |
2024-02-07 | $0.6722000 | $0.6797000 | $0.7085000 | $0.6797000 |
2024-02-08 | $0.6797000 | $0.6460000 | $0.7099000 | $0.6293000 |
2024-02-09 | $0.6460000 | $0.6701000 | $0.7050000 | $0.6507000 |
2024-02-10 | $0.6701000 | $0.6563000 | $0.7027000 | $0.6544000 |
2024-02-11 | $0.6563000 | $0.6522000 | $0.6710000 | $0.6517000 |
2024-02-12 | $0.6522000 | $0.6463000 | $0.6827000 | $0.6408000 |
2024-02-13 | $0.6463000 | $0.6292000 | $0.6441000 | $0.6122000 |
2024-02-14 | $0.6286000 | $0.6455000 | $0.6766000 | $0.6429000 |
2024-02-15 | $0.6455000 | $0.6580000 | $0.6689000 | $0.6404000 |
2024-02-16 | $0.6580000 | $0.6578000 | $0.6969000 | $0.6479000 |
2024-02-17 | $0.6578000 | $0.6578000 | $0.6581000 | $0.6577000 |
2024-02-18 | $0.6231000 | $0.6481000 | $0.6543000 | $0.6205000 |
2024-02-19 | $0.6481000 | $0.6732000 | $0.6789000 | $0.6436000 |
2024-02-20 | $0.6732000 | $0.6889000 | $0.7229000 | $0.6450000 |
2024-02-21 | $0.6889000 | $0.6570000 | $0.6855000 | $0.6388000 |
2024-02-22 | $0.6570000 | $0.6490000 | $0.6716000 | $0.6254000 |
2024-02-23 | $0.6490000 | $0.6612000 | $0.6617000 | $0.6247000 |
2024-02-24 | $0.6612000 | $0.6761000 | $0.7190000 | $0.6514000 |
2024-02-25 | $0.6761000 | $0.6797000 | $0.7030000 | $0.6595000 |
2024-02-26 | $0.6797000 | $0.7158000 | $0.7720000 | $0.7049000 |
2024-02-27 | $0.7158000 | $0.6980000 | $0.7511000 | $0.6837000 |
2024-02-28 | $0.6980000 | $0.6670000 | $0.7688000 | $0.6251000 |
2024-02-29 | $0.6670000 | $0.6516000 | $0.6889000 | $0.6357000 |
2024-03-01 | $0.6516000 | $0.6861000 | $0.6917000 | $0.6580000 |
2024-03-02 | $0.6861000 | $0.7593000 | $0.8133000 | $0.6744000 |
2024-03-03 | $0.7593000 | $0.7186000 | $0.7729000 | $0.6965000 |
2024-03-04 | $0.7186000 | $0.6684000 | $0.7777000 | $0.6684000 |
2024-03-05 | $0.6684000 | $0.5947000 | $0.6623000 | $0.4785000 |
2024-03-06 | $0.5947000 | $0.6380000 | $0.6380000 | $0.5983000 |
2024-03-07 | $0.6380000 | $0.6445000 | $0.6633000 | $0.6157000 |
2024-03-08 | $0.6445000 | $0.6233000 | $0.6677000 | $0.5912000 |
2024-03-09 | $0.6233000 | $0.6229000 | $0.6238000 | $0.6228000 |
2024-03-10 | $0.6277000 | $0.6909000 | $0.7282000 | $0.6274000 |
2024-03-11 | $0.6909000 | $0.6871000 | $0.7556000 | $0.6690000 |
2024-03-12 | $0.6871000 | $0.7074000 | $0.7138000 | $0.6459000 |
2024-03-13 | $0.7074000 | $0.6932000 | $0.7582000 | $0.6800000 |
2024-03-14 | $0.6932000 | $0.6587000 | $0.6880000 | $0.6230000 |
2024-03-15 | $0.6587000 | $0.6151000 | $0.6449000 | $0.5949000 |
2024-03-16 | $0.6151000 | $0.5691000 | $0.6030000 | $0.5384000 |
2024-03-17 | $0.5691000 | $0.6002000 | $0.6037000 | $0.5633000 |
2024-03-18 | $0.5996000 | $0.5422000 | $0.5943000 | $0.5402000 |
2024-03-19 | $0.5422000 | $0.4960000 | $0.5078000 | $0.4527000 |
2024-03-20 | $0.4960000 | $0.5578000 | $0.5666000 | $0.5211000 |
2024-03-21 | $0.5578000 | $0.5731000 | $0.5783000 | $0.5357000 |
2024-03-22 | $0.5731000 | $0.5629000 | $0.5712000 | $0.5450000 |
2024-03-23 | $0.5629000 | $0.5524000 | $0.5684000 | $0.5421000 |
2024-03-24 | $0.5524000 | $0.5800000 | $0.5914000 | $0.5693000 |
2024-03-25 | $0.5800000 | $0.6171000 | $0.6269000 | $0.5990000 |
2024-03-26 | $0.6171000 | $0.6229000 | $0.6418000 | $0.6159000 |
2024-03-27 | $0.6229000 | $0.6249000 | $0.6430000 | $0.6013000 |
2024-03-28 | $0.6249000 | $0.6605000 | $0.6909000 | $0.6286000 |
2024-03-29 | $0.6582000 | $0.6659000 | $0.7372000 | $0.6522000 |
2024-03-30 | $0.6659000 | $0.6718000 | $0.7202000 | $0.6510000 |
2024-03-31 | $0.6718000 | $0.7300000 | $0.7300000 | $0.6545000 |
2024-04-01 | $0.7300000 | $0.7982000 | $0.8191000 | $0.5676000 |
2024-04-02 | $0.7982000 | $0.7286000 | $0.8095000 | $0.7060000 |
2024-04-03 | $0.7286000 | $0.6436000 | $0.7286000 | $0.6309000 |
2024-04-04 | $0.6453000 | $0.6315000 | $0.6753000 | $0.6308000 |
2024-04-05 | $0.6318000 | $0.6264000 | $0.6474000 | $0.5985000 |
2024-04-06 | $0.6264000 | $0.6292000 | $0.6450000 | $0.6292000 |
2024-04-07 | $0.6292000 | $0.6513000 | $0.6651000 | $0.6284000 |
2024-04-08 | $0.6513000 | $0.6826000 | $0.6948000 | $0.6683000 |
2024-04-09 | $0.6826000 | $0.6201000 | $0.6616000 | $0.6153000 |
2024-04-10 | $0.6201000 | $0.6060000 | $0.6413000 | $0.6003000 |
2024-04-11 | $0.6060000 | $0.5847000 | $0.6029000 | $0.5791000 |
2024-04-12 | $0.5871000 | $0.4637000 | $0.6053000 | $0.4288000 |
2024-04-13 | $0.4634000 | $0.3732000 | $0.4558000 | $0.3220000 |
2024-04-14 | $0.3732000 | $0.4176000 | $0.4216000 | $0.3768000 |
2024-04-15 | $0.4176000 | $0.3946000 | $0.4124000 | $0.3839000 |
2024-04-16 | $0.3946000 | $0.3970000 | $0.4059000 | $0.3836000 |
2024-04-17 | $0.3970000 | $0.3818000 | $0.3916000 | $0.3659000 |
2024-04-18 | $0.3818000 | $0.3766000 | $0.4001000 | $0.3639000 |
2024-04-19 | $0.3766000 | $0.3761000 | $0.3818000 | $0.3627000 |
2024-04-20 | $0.3761000 | $0.4250000 | $0.4289000 | $0.3821000 |
2024-04-21 | $0.4250000 | $0.4242000 | $0.4346000 | $0.4157000 |
2024-04-22 | $0.4242000 | $0.4533000 | $0.4625000 | $0.4219000 |
2024-04-23 | $0.4533000 | $0.4510000 | $0.4611000 | $0.4462000 |
2024-04-24 | $0.4503000 | $0.4145000 | $0.4447000 | $0.4119000 |
2024-04-25 | $0.4145000 | $0.4069000 | $0.4166000 | $0.4005000 |
2024-04-26 | $0.4069000 | $0.3902000 | $0.4029000 | $0.3863000 |
2024-04-27 | $0.3902000 | $0.3933000 | $0.3990000 | $0.3781000 |
2024-04-28 | $0.3933000 | $0.4064000 | $0.4172000 | $0.3913000 |
2024-04-29 | $0.4032000 | $0.4022000 | $0.4111000 | $0.3874000 |
2024-04-30 | $0.4048000 | $0.3687000 | $0.3844000 | $0.3511000 |
2024-05-01 | $0.3687000 | $0.3683000 | $0.3693000 | $0.3674000 |
2024-05-02 | $0.3776000 | $0.3870000 | $0.3894000 | $0.3764000 |
2024-05-03 | $0.3870000 | $0.4027000 | $0.4146000 | $0.4014000 |
2024-05-04 | $0.4013000 | $0.3982000 | $0.4059000 | $0.3965000 |
2024-05-05 | $0.3988000 | $0.4092000 | $0.4239000 | $0.3932000 |
2024-05-06 | $0.4092000 | $0.4005000 | $0.4074000 | $0.3954000 |
2024-05-07 | $0.4005000 | $0.3802000 | $0.3951000 | $0.3777000 |
2024-05-08 | $0.3802000 | $0.3750000 | $0.3775000 | $0.3597000 |
2024-05-09 | $0.3750000 | $0.3886000 | $0.3911000 | $0.3772000 |
2024-05-10 | $0.3886000 | $0.3696000 | $0.3787000 | $0.3660000 |
2024-05-11 | $0.3696000 | $0.3649000 | $0.3765000 | $0.3643000 |
2024-05-12 | $0.3649000 | $0.3583000 | $0.3706000 | $0.3583000 |
2024-05-13 | $0.3583000 | $0.3568000 | $0.3700000 | $0.3486000 |
2024-05-14 | $0.3568000 | $0.3336000 | $0.3521000 | $0.3305000 |
2024-05-15 | $0.3336000 | $0.3630000 | $0.3690000 | $0.3465000 |
2024-05-16 | $0.3630000 | $0.3680000 | $0.3687000 | $0.3478000 |
2024-05-17 | $0.3680000 | $0.3715000 | $0.3815000 | $0.3708000 |
2024-05-18 | $0.3715000 | $0.3761000 | $0.3808000 | $0.3648000 |
2024-05-19 | $0.3761000 | $0.3506000 | $0.3724000 | $0.3446000 |
2024-05-20 | $0.3506000 | $0.4000000 | $0.4114000 | $0.3679000 |
2024-05-21 | $0.4000000 | $0.4012000 | $0.4138000 | $0.3872000 |
2024-05-22 | $0.4028000 | $0.4009000 | $0.4202000 | $0.3903000 |
2024-05-23 | $0.4030000 | $0.4172000 | $0.4206000 | $0.3934000 |
2024-05-24 | $0.4183000 | $0.4540000 | $0.4644000 | $0.4036000 |
2024-05-25 | $0.4540000 | $0.4726000 | $0.5027000 | $0.4501000 |
2024-05-26 | $0.4739000 | $0.4479000 | $0.4712000 | $0.4438000 |
2024-05-27 | $0.4459000 | $0.4557000 | $0.4910000 | $0.4370000 |
2024-05-28 | $0.4552000 | $0.4421000 | $0.4619000 | $0.4353000 |
2024-05-29 | $0.4421000 | $0.4413000 | $0.4595000 | $0.4332000 |
2024-05-30 | $0.4413000 | $0.4354000 | $0.4490000 | $0.4265000 |
2024-05-31 | $0.4354000 | $0.4339000 | $0.4393000 | $0.4224000 |
2024-06-01 | $0.4339000 | $0.4307000 | $0.4354000 | $0.4260000 |
2024-06-02 | $0.4306000 | $0.4328000 | $0.4531000 | $0.3895000 |
2024-06-03 | $0.4322000 | $0.4341000 | $0.4541000 | $0.4300000 |
2024-06-04 | $0.4344000 | $0.4358000 | $0.4359000 | $0.4335000 |
2024-06-06 | $0.4594000 | $0.4692000 | $0.4919000 | $0.4558000 |
2024-06-07 | $0.4685000 | $0.4681000 | $0.4701000 | $0.4680000 |
2024-06-08 | $0.4139000 | $0.4137000 | $0.4428000 | $0.3978000 |
2024-06-09 | $0.4158000 | $0.4397000 | $0.4503000 | $0.3721000 |
2024-06-10 | $0.4408000 | $0.4101000 | $0.4421000 | $0.4101000 |
2024-06-11 | $0.4101000 | $0.3783000 | $0.4113000 | $0.3756000 |
2024-06-12 | $0.3783000 | $0.3999000 | $0.4068000 | $0.3726000 |
2024-06-13 | $0.3999000 | $0.3798000 | $0.3911000 | $0.3738000 |
2024-06-14 | $0.3798000 | $0.3690000 | $0.3901000 | $0.3591000 |
2024-06-15 | $0.3690000 | $0.3746000 | $0.3899000 | $0.3700000 |
2024-06-16 | $0.3746000 | $0.3971000 | $0.4085000 | $0.3765000 |
2024-06-17 | $0.3971000 | $0.3377000 | $0.3982000 | $0.3357000 |
2024-06-18 | $0.3369000 | $0.3383000 | $0.3404000 | $0.3369000 |