- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Heroes of Mavia (MAVIA) historical data and Live price
Heroes of Mavia
MAVIA$ 1.17 + 4.544 % 
0.00002153 BTC
0.00002153 BTC MARKET CAP
38.609 M
38.609 M
24H VOLUME
8.349 M
8.349 M
CIRC.SUPPLY
33.063 M
33.063 M
MAX SUPPLY
256.99 M
256.99 M
Rank558
1H 1.18 %
24H 4.54 %
7D -6.73 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/7/24 | 1.098 | 1.207 | 1.097 | 1.15 | 8,658,173.1 | 38,023,462.55 |
| 9/6/24 | 1.155 | 1.262 | 1.09 | 1.098 | 10,631,461.97 | 36,295,174.07 |
| 9/5/24 | 1.235 | 1.241 | 1.143 | 1.155 | 8,069,950.86 | 38,182,841.7 |
| 9/3/24 | 1.287 | 1.321 | 1.183 | 1.183 | 7,423,275.76 | 39,121,722.28 |
| 9/2/24 | 1.18 | 1.31 | 1.175 | 1.287 | 8,119,015.76 | 42,553,125.15 |
| 9/1/24 | 1.261 | 1.262 | 1.169 | 1.179 | 6,345,066.89 | 38,975,254.6 |
| 8/31/24 | 1.295 | 1.306 | 1.242 | 1.262 | 6,129,938.34 | 41,707,654.84 |
| 8/30/24 | 1.29 | 1.322 | 1.211 | 1.294 | 7,888,452.65 | 42,806,709.97 |
| 8/25/24 | 1.792 | 1.803 | 1.667 | 1.717 | 8,020,799.74 | 56,819,185.92 |
| 8/24/24 | 1.731 | 1.892 | 1.726 | 1.792 | 9,060,847.81 | 59,254,898.1 |
| 8/22/24 | 1.491 | 1.528 | 1.447 | 1.486 | 7,683,471.18 | 49,141,093.02 |
| 8/21/24 | 1.429 | 1.509 | 1.37 | 1.49 | 7,298,062.49 | 49,300,547.29 |
| 8/20/24 | 1.473 | 1.517 | 1.381 | 1.435 | 7,281,741.59 | 47,449,861.33 |
| 8/19/24 | 1.498 | 1.519 | 1.409 | 1.467 | 7,940,453.75 | 48,500,417.24 |
| 8/18/24 | 1.454 | 1.58 | 1.436 | 1.498 | 8,869,466.86 | 49,525,789.11 |
| 8/17/24 | 1.32 | 1.457 | 1.3 | 1.453 | 7,613,401.11 | 48,050,111.88 |
| 8/16/24 | 1.377 | 1.406 | 1.28 | 1.32 | 8,916,477.67 | 43,636,407.67 |
| 8/15/24 | 1.367 | 1.526 | 1.33 | 1.377 | 10,043,173.61 | 45,526,491.53 |
| 8/13/24 | 1.461 | 1.542 | 1.412 | 1.485 | 10,299,378.87 | 49,111,596.34 |
| 8/11/24 | 1.493 | 1.522 | 1.293 | 1.294 | 7,956,280.98 | 42,778,729.03 |
| 8/9/24 | 1.524 | 1.578 | 1.418 | 1.446 | 10,033,278.31 | 47,801,123.52 |
| 8/7/24 | 1.348 | 1.415 | 1.301 | 1.317 | 10,706,453.04 | 43,541,462.61 |
| 8/5/24 | 1.243 | 1.257 | 1.072 | 1.213 | 15,802,403.88 | 38,257,089.64 |
| 8/4/24 | 1.407 | 1.427 | 1.232 | 1.243 | 11,397,401.61 | 47,899,100.05 |
| 8/3/24 | 1.524 | 1.564 | 1.379 | 1.407 | 11,074,997.41 | 54,208,671.64 |
| 8/2/24 | 1.66 | 1.68 | 1.512 | 1.524 | 10,638,795.93 | 58,679,524.81 |
| 7/31/24 | 1.772 | 1.838 | 1.729 | 1.73 | 9,143,233.98 | 66,642,937.43 |
| 7/30/24 | 1.816 | 1.853 | 1.741 | 1.772 | 9,563,045.78 | 68,252,224.08 |
| 7/29/24 | 1.838 | 1.945 | 1.811 | 1.816 | 9,936,406.2 | 69,935,666.31 |
| 7/28/24 | 1.913 | 1.914 | 1.824 | 1.838 | 9,886,340.63 | 70,792,383.07 |
| 7/27/24 | 1.961 | 2.054 | 1.785 | 1.913 | 11,676,939.83 | 73,674,493.46 |
| 7/25/24 | 2.093 | 2.104 | 1.897 | 1.943 | 18,175,658.24 | 74,827,936.26 |
| 7/24/24 | 2.246 | 2.259 | 2.073 | 2.093 | 11,629,102.94 | 80,624,438.58 |
| 7/22/24 | 2.59 | 2.613 | 2.404 | 2.431 | 14,219,640.53 | 93,626,803.99 |
| 7/21/24 | 2.715 | 2.739 | 2.463 | 2.59 | 14,324,645.21 | 99,776,332.28 |
| 7/20/24 | 2.666 | 2.768 | 2.557 | 2.715 | 15,340,184.78 | 104,542,840.33 |
| 7/19/24 | 2.785 | 2.791 | 2.533 | 2.666 | 16,921,678.82 | 102,661,602.35 |
| 7/18/24 | 2.584 | 2.889 | 2.579 | 2.783 | 28,478,647.7 | 107,157,291.76 |
| 7/16/24 | 2.368 | 2.781 | 2.367 | 2.697 | 43,917,285.41 | 103,794,657.92 |
| 7/15/24 | 1.795 | 2.379 | 1.769 | 2.377 | 22,439,173.73 | 91,388,553.45 |
| 7/14/24 | 1.777 | 1.816 | 1.711 | 1.792 | 12,741,580.41 | 68,912,865.6 |
| 7/12/24 | 1.639 | 1.786 | 1.62 | 1.782 | 13,812,052.35 | 68,446,298.84 |
| 7/11/24 | 1.792 | 1.968 | 1.622 | 1.64 | 19,182,746.79 | 62,979,807.01 |
| 7/10/24 | 1.483 | 1.838 | 1.479 | 1.792 | 23,013,740.86 | 68,735,548.27 |
| 7/9/24 | 1.429 | 1.518 | 1.407 | 1.483 | 14,404,657.74 | 56,875,394.83 |
| 7/8/24 | 1.344 | 1.456 | 1.282 | 1.429 | 15,017,883.2 | 54,806,855.41 |
| 7/7/24 | 1.387 | 1.5 | 1.338 | 1.344 | 16,632,648.52 | 51,533,360.38 |
| 7/6/24 | 1.109 | 1.457 | 1.081 | 1.387 | 21,800,164.24 | 53,143,940.74 |
| 7/5/24 | 1.364 | 1.366 | 1.097 | 1.108 | 23,596,767.89 | 42,469,513 |
| 7/3/24 | 1.76 | 1.766 | 1.621 | 1.634 | 14,352,150.11 | 62,541,465.41 |
| 7/1/24 | 1.805 | 1.844 | 1.771 | 1.775 | 12,863,819.71 | 65,875,102.97 |
| 6/28/24 | 1.797 | 1.834 | 1.699 | 1.701 | 12,017,267.5 | 62,900,574.29 |
| 6/26/24 | 1.83 | 1.86 | 1.784 | 1.787 | 11,608,356.43 | 66,108,339.11 |
| 6/25/24 | 1.776 | 1.868 | 1.773 | 1.83 | 14,398,145.73 | 67,703,848.17 |
| 6/24/24 | 1.719 | 1.78 | 1.657 | 1.776 | 15,636,837.26 | 65,696,959.04 |
| 6/22/24 | 1.822 | 1.891 | 1.781 | 1.805 | 10,954,448.02 | 66,668,703.68 |
| 6/21/24 | 1.853 | 1.893 | 1.79 | 1.823 | 14,320,804.63 | 67,258,501.96 |
| 6/19/24 | 1.862 | 1.908 | 1.825 | 1.851 | 15,661,268.16 | 68,196,950.04 |
| 6/17/24 | 2.331 | 2.35 | 2.107 | 2.179 | 17,134,707.63 | 77,774,813.03 |
| 6/16/24 | 2.3 | 2.365 | 2.239 | 2.33 | 11,551,138.13 | 83,177,681.04 |
| 6/15/24 | 2.282 | 2.356 | 2.278 | 2.302 | 12,833,745.24 | 82,174,743.37 |
| 6/14/24 | 2.354 | 2.433 | 2.213 | 2.282 | 16,727,855.99 | 81,449,349.16 |
| 6/13/24 | 2.472 | 2.48 | 2.327 | 2.355 | 19,681,393.39 | 84,076,116.11 |
| 6/11/24 | 2.674 | 2.689 | 2.309 | 2.356 | 22,785,491.54 | 84,143,214.69 |
| 6/10/24 | 2.785 | 2.805 | 2.642 | 2.676 | 15,953,987.67 | 95,541,579.2 |
| 6/9/24 | 2.639 | 2.805 | 2.59 | 2.786 | 15,391,475.83 | 99,466,572.59 |
| 6/8/24 | 2.785 | 2.885 | 2.636 | 2.641 | 27,888,287.13 | 94,290,776.29 |
| 6/7/24 | 3.334 | 3.444 | 2.693 | 2.784 | 34,375,454.96 | 99,444,735.68 |
| 6/5/24 | 3.448 | 3.483 | 3.312 | 3.354 | 20,072,635.14 | 119,648,860.72 |
| 6/1/24 | 3.024 | 3.139 | 2.999 | 3.055 | 13,481,837.23 | 109,049,447.46 |
| 5/31/24 | 3.051 | 3.095 | 2.976 | 3.024 | 16,305,929.47 | 107,999,852.6 |
| 5/30/24 | 3.039 | 3.138 | 2.973 | 3.036 | 18,877,482.45 | 108,420,578.23 |
| 5/28/24 | 3.24 | 3.257 | 3.077 | 3.206 | 18,867,357.76 | 114,574,370.3 |
| 5/27/24 | 3.09 | 3.266 | 3.081 | 3.24 | 17,483,146.89 | 115,807,216.43 |
| 5/24/24 | 3.103 | 3.199 | 2.981 | 3.098 | 18,597,695.11 | 110,785,667.86 |
| 5/23/24 | 3.131 | 3.211 | 2.927 | 3.103 | 19,092,768.89 | 111,000,239.13 |
| 5/22/24 | 3.307 | 3.321 | 3.114 | 3.131 | 19,160,561.95 | 112,004,392.56 |
| 5/21/24 | 3.568 | 3.643 | 3.276 | 3.307 | 26,823,446.52 | 118,397,269.1 |
| 5/19/24 | 3.332 | 3.405 | 3.083 | 3.101 | 10,895,152.25 | 93,030,799.53 |
| 5/18/24 | 3.38 | 3.401 | 3.231 | 3.332 | 12,264,565.56 | 99,963,379.98 |
| 5/17/24 | 3.268 | 3.525 | 3.225 | 3.38 | 14,509,798.91 | 101,414,415.74 |
| 5/16/24 | 3.424 | 3.44 | 3.157 | 3.268 | 15,170,575.1 | 98,047,836 |
| 5/15/24 | 3.085 | 3.477 | 3.04 | 3.424 | 15,550,116.45 | 102,713,436.21 |
| 5/13/24 | 3.345 | 3.456 | 3.147 | 3.282 | 14,520,155.48 | 98,453,439.55 |
| 5/12/24 | 3.424 | 3.502 | 3.341 | 3.345 | 10,320,391.72 | 100,344,800.74 |
| 5/11/24 | 3.331 | 3.481 | 3.299 | 3.424 | 11,967,127.94 | 102,718,493.91 |
| 5/10/24 | 3.501 | 3.579 | 3.29 | 3.331 | 15,627,330.53 | 99,939,409.72 |
