MAVIA Historical USD Price
Daily close · Feb 6, 2024 → Feb 4, 2025Daily price history
Jan 6, 2025 → Feb 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-04 | $0.3415287 | $0.34187899 | $0.30320237 | $0.31491923 | $4.24M |
| 2025-02-03 | $0.32634198 | $0.3513573 | $0.2573009 | $0.34050563 | $8.82M |
| 2025-02-02 | $0.4291326 | $0.48119418 | $0.31081818 | $0.32630909 | $8.13M |
| 2025-02-01 | $0.50758236 | $0.52138333 | $0.42970625 | $0.42970625 | $4.27M |
| 2025-01-31 | $0.50951342 | $0.53633584 | $0.48578745 | $0.50787621 | $4.43M |
| 2025-01-30 | $0.5272529 | $0.54420233 | $0.50830376 | $0.50883009 | $4.48M |
| 2025-01-29 | $0.49443201 | $0.54761471 | $0.49443201 | $0.52610708 | $4.95M |
| 2025-01-28 | $0.54553476 | $0.57734692 | $0.49029047 | $0.49421326 | $4.70M |
| 2025-01-27 | $0.60668832 | $0.60740538 | $0.50970137 | $0.54441123 | $7.86M |
| 2025-01-26 | $0.65995001 | $0.68362812 | $0.6045816 | $0.60803162 | $4.34M |
| 2025-01-25 | $0.66401022 | $0.68435478 | $0.64422001 | $0.66006251 | $4.46M |
| 2025-01-24 | $0.66845529 | $0.69628249 | $0.64532857 | $0.66022139 | $5.56M |
| 2025-01-23 | $0.66539645 | $0.69552225 | $0.64395179 | $0.66829608 | $7.23M |
| 2025-01-22 | $0.67690668 | $0.70342499 | $0.66528311 | $0.66528311 | $6.14M |
| 2025-01-21 | $0.65281374 | $0.70794954 | $0.64165272 | $0.6773651 | $8.28M |
| 2025-01-20 | $0.72341611 | $0.73166364 | $0.64301913 | $0.65174903 | $9.58M |
| 2025-01-19 | $0.78360026 | $0.81779055 | $0.71067334 | $0.72385716 | $6.61M |
| 2025-01-18 | $0.87901429 | $0.8831819 | $0.7619163 | $0.7854736 | $5.47M |
| 2025-01-17 | $0.8096224 | $0.9475645 | $0.8096224 | $0.88350149 | $8.75M |
| 2025-01-16 | $0.76366288 | $0.78203571 | $0.72828801 | $0.75957257 | $5.07M |
| 2025-01-15 | $0.74008348 | $0.79186457 | $0.70083604 | $0.76330038 | $8.26M |
| 2025-01-14 | $0.72208474 | $0.7928836 | $0.72039257 | $0.73749013 | $5.50M |
| 2025-01-13 | $0.88871459 | $0.91982255 | $0.69750715 | $0.7215776 | $7.79M |
| 2025-01-12 | $0.88671194 | $0.91613894 | $0.86940713 | $0.88933602 | $3.13M |
| 2025-01-11 | $0.91218572 | $0.91459998 | $0.85905715 | $0.88621194 | $4.14M |
| 2025-01-10 | $0.83688637 | $0.9285877 | $0.83688637 | $0.91130001 | $5.96M |
| 2025-01-09 | $0.90654649 | $0.91790244 | $0.79982638 | $0.83410716 | $6.68M |
| 2025-01-08 | $1.02 | $1.04 | $0.86386053 | $0.90649316 | $7.16M |
| 2025-01-07 | $1.17 | $1.18 | $1.02 | $1.02 | $7.23M |
| 2025-01-06 | $1.17 | $1.21 | $1.15 | $1.17 | $8.26M |