MAVIA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0253534 | $0.02675331 | $0.02518727 | $0.02520318 | $431,046.56 |
| 2026-11-08 | $0.02639061 | $0.02787027 | $0.02495688 | $0.0254452 | $1.02M |
| 2026-11-07 | $0.02492125 | $0.02744558 | $0.02492007 | $0.02637505 | $859,556.51 |
| 2026-11-06 | $0.02403318 | $0.02562649 | $0.0240055 | $0.02490386 | $267,111.48 |
| 2026-11-05 | $0.025791 | $0.02616375 | $0.02358435 | $0.02388941 | $378,077.57 |
| 2026-11-04 | $0.02572048 | $0.02634505 | $0.024512 | $0.02596182 | $411,928.83 |
| 2026-11-03 | $0.02568097 | $0.02586444 | $0.02516 | $0.02574989 | $251,616.62 |
| 2026-11-02 | $0.02631761 | $0.02631761 | $0.02506 | $0.02568109 | $443,219.88 |
| 2026-11-01 | $0.02441045 | $0.0265038 | $0.02434948 | $0.02649325 | $735,172.03 |
| 2026-10-31 | $0.024786 | $0.02530792 | $0.02463625 | $0.02473458 | $294,647.80 |
| 2026-10-30 | $0.02426891 | $0.024731 | $0.02294286 | $0.024729 | $446,879.94 |
| 2026-10-29 | $0.02679 | $0.026833 | $0.02401883 | $0.02430615 | $450,779.22 |
| 2026-10-28 | $0.0269275 | $0.02713455 | $0.025983 | $0.02683364 | $372,475.26 |
| 2026-10-27 | $0.02502498 | $0.02711818 | $0.02463625 | $0.02701286 | $530,275.79 |
| 2026-10-26 | $0.02489505 | $0.02501575 | $0.02433404 | $0.02499661 | $413,908.33 |
| 2026-10-25 | $0.02618182 | $0.02629364 | $0.02484556 | $0.02490713 | $308,109.89 |
| 2026-10-24 | $0.02648349 | $0.02724553 | $0.0250595 | $0.02603833 | $465,783.36 |
| 2026-10-23 | $0.02538135 | $0.02772475 | $0.02525445 | $0.02661349 | $535,612.72 |
| 2026-10-22 | $0.0271 | $0.02728688 | $0.02495948 | $0.02535802 | $479,873.93 |
| 2026-10-21 | $0.02681992 | $0.02789808 | $0.02676906 | $0.02711763 | $462,431.17 |
| 2026-10-20 | $0.02586078 | $0.02746245 | $0.02551545 | $0.02687207 | $447,258.96 |
| 2026-10-19 | $0.02588318 | $0.02623929 | $0.0254379 | $0.02589353 | $385,442.98 |
| 2026-10-18 | $0.02686764 | $0.02689821 | $0.02464869 | $0.02583927 | $432,532.01 |
| 2026-10-17 | $0.02719893 | $0.0281981 | $0.02647136 | $0.02680779 | $488,380.73 |
| 2026-10-16 | $0.02695999 | $0.028281 | $0.02683909 | $0.02727667 | $391,843.15 |
| 2026-10-15 | $0.02763218 | $0.02765147 | $0.02581436 | $0.02700626 | $387,345.35 |
| 2026-10-14 | $0.02899607 | $0.02924903 | $0.02732885 | $0.02755635 | $333,909.28 |
| 2026-10-13 | $0.02853669 | $0.0290849 | $0.02748476 | $0.02892085 | $367,298.26 |
| 2026-10-12 | $0.03064256 | $0.03076306 | $0.02846105 | $0.02846105 | $374,359.72 |
| 2026-10-11 | $0.0307375 | $0.0312975 | $0.03020867 | $0.03062915 | $303,671.38 |