MAVIA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.03275917 | $0.03507217 | $0.0323461 | $0.03413603 | $615,600.38 |
| 2026-09-23 | $0.03338363 | $0.03719453 | $0.0330485 | $0.03359004 | $1.24M |
| 2026-09-22 | $0.0324474 | $0.03347302 | $0.03201454 | $0.03340156 | $472,127.67 |
| 2026-09-21 | $0.03144433 | $0.03264164 | $0.03144417 | $0.03251764 | $531,815.45 |
| 2026-09-20 | $0.03169128 | $0.03190251 | $0.03081789 | $0.03141958 | $345,116.18 |
| 2026-09-19 | $0.03168289 | $0.03218278 | $0.03092857 | $0.03167336 | $534,278.29 |
| 2026-09-18 | $0.02876396 | $0.03225167 | $0.02866452 | $0.03164555 | $747,741.65 |
| 2026-09-17 | $0.02855918 | $0.02903057 | $0.02809897 | $0.02875478 | $258,961.04 |
| 2026-09-16 | $0.0290375 | $0.02908273 | $0.02758596 | $0.02852457 | $375,578.06 |
| 2026-09-15 | $0.02992995 | $0.03005682 | $0.02856031 | $0.028988 | $587,478.75 |
| 2026-09-14 | $0.02872018 | $0.03111075 | $0.02871571 | $0.02987859 | $794,270.54 |
| 2026-09-13 | $0.02897053 | $0.0338139 | $0.02849355 | $0.02872747 | $1.71M |
| 2026-09-12 | $0.02697092 | $0.02937123 | $0.02693124 | $0.02898121 | $362,207.07 |
| 2026-09-11 | $0.02642577 | $0.02728552 | $0.02620622 | $0.02696713 | $262,926.22 |
| 2026-09-10 | $0.0271418 | $0.02754081 | $0.02620427 | $0.02640194 | $298,419.09 |
| 2026-09-09 | $0.02872602 | $0.02941431 | $0.02675739 | $0.02706492 | $393,567.72 |
| 2026-09-08 | $0.02905036 | $0.02967455 | $0.02864048 | $0.02872375 | $339,476.21 |
| 2026-09-07 | $0.02960464 | $0.02979045 | $0.0288149 | $0.02903536 | $298,677.26 |
| 2026-09-06 | $0.03004933 | $0.03033711 | $0.02939583 | $0.02966323 | $430,445.33 |
| 2026-09-05 | $0.02994578 | $0.0305111 | $0.0296806 | $0.03003256 | $443,966.65 |
| 2026-09-04 | $0.0284015 | $0.0305679 | $0.02794799 | $0.02995789 | $564,217.72 |
| 2026-09-03 | $0.02737982 | $0.02861595 | $0.02735433 | $0.0283575 | $330,776.14 |
| 2026-09-02 | $0.02759703 | $0.02796003 | $0.02722925 | $0.02734973 | $348,901.87 |
| 2026-09-01 | $0.028222 | $0.02855607 | $0.02706484 | $0.02749024 | $389,738.97 |
| 2026-08-31 | $0.02813883 | $0.02877881 | $0.02786885 | $0.02816779 | $325,256.18 |
| 2026-08-30 | $0.0296814 | $0.0298934 | $0.02783868 | $0.02801221 | $340,779.00 |
| 2026-08-29 | $0.0286036 | $0.0302347 | $0.0284284 | $0.0297674 | $334,523.12 |
| 2026-08-28 | $0.02978577 | $0.02989277 | $0.0281569 | $0.02863067 | $352,661.25 |
| 2026-08-27 | $0.02986229 | $0.0301165 | $0.02938971 | $0.02977106 | $374,818.02 |
| 2026-08-26 | $0.02896074 | $0.02982921 | $0.02877003 | $0.02981774 | $434,031.78 |