Identifier on HitBTC: VOWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.3984 USDT |
10,203.0000 |
0.3984 USDT |
0.3947 USDT |
0.3984 USDT |
0.3984 USDT |
| 2023-06-02 |
0.3987 USDT |
8,428.3000 |
0.4042 USDT |
0.3947 USDT |
0.4042 USDT |
0.3984 USDT |
| 2023-06-01 |
0.4040 USDT |
12,655.4000 |
0.4024 USDT |
0.4005 USDT |
0.4042 USDT |
0.4042 USDT |
| 2023-05-31 |
0.4011 USDT |
13,603.4000 |
0.4004 USDT |
0.3966 USDT |
0.4024 USDT |
0.4024 USDT |
| 2023-05-30 |
0.4221 USDT |
25,038.7000 |
0.4642 USDT |
0.3815 USDT |
0.4673 USDT |
0.4004 USDT |
| 2023-05-29 |
0.4578 USDT |
14,070.9000 |
0.4573 USDT |
0.4573 USDT |
0.4656 USDT |
0.4642 USDT |
| 2023-05-28 |
0.4698 USDT |
15,874.4000 |
0.4742 USDT |
0.4533 USDT |
0.4787 USDT |
0.4573 USDT |
| 2023-05-27 |
0.4742 USDT |
13,194.6000 |
0.4742 USDT |
0.4742 USDT |
0.4764 USDT |
0.4742 USDT |
| 2023-05-26 |
0.4718 USDT |
24,882.9000 |
0.4573 USDT |
0.4573 USDT |
0.4897 USDT |
0.4742 USDT |
| 2023-05-25 |
0.4621 USDT |
15,547.5000 |
0.4617 USDT |
0.4533 USDT |
0.4643 USDT |
0.4573 USDT |
| 2023-05-24 |
0.4617 USDT |
15,169.8000 |
0.4617 USDT |
0.4617 USDT |
0.4656 USDT |
0.4617 USDT |
| 2023-05-23 |
0.4610 USDT |
17,762.9000 |
0.4701 USDT |
0.4487 USDT |
0.4742 USDT |
0.4617 USDT |
| 2023-05-22 |
0.4595 USDT |
21,749.2000 |
0.4531 USDT |
0.4358 USDT |
0.4742 USDT |
0.4701 USDT |
| 2023-05-21 |
0.4531 USDT |
15,510.1000 |
0.4531 USDT |
0.4518 USDT |
0.4536 USDT |
0.4531 USDT |
| 2023-05-20 |
0.4547 USDT |
17,192.4000 |
0.4533 USDT |
0.4487 USDT |
0.4656 USDT |
0.4531 USDT |
| 2023-05-19 |
0.4536 USDT |
14,117.4000 |
0.4574 USDT |
0.4533 USDT |
0.4574 USDT |
0.4533 USDT |
| 2023-05-18 |
0.4634 USDT |
13,649.2000 |
0.4617 USDT |
0.4574 USDT |
0.4656 USDT |
0.4574 USDT |
| 2023-05-17 |
0.4536 USDT |
17,984.5000 |
0.4525 USDT |
0.4510 USDT |
0.4676 USDT |
0.4617 USDT |
| 2023-05-16 |
0.4525 USDT |
16,168.5000 |
0.4533 USDT |
0.4510 USDT |
0.4533 USDT |
0.4525 USDT |
| 2023-05-15 |
0.4533 USDT |
13,982.4000 |
0.4533 USDT |
0.4533 USDT |
0.4533 USDT |
0.4533 USDT |
| 2023-05-14 |
0.4549 USDT |
15,605.0000 |
0.4554 USDT |
0.4510 USDT |
0.4573 USDT |
0.4533 USDT |
| 2023-05-13 |
0.4496 USDT |
26,704.6000 |
0.4318 USDT |
0.4233 USDT |
0.4800 USDT |
0.4554 USDT |
| 2023-05-12 |
0.4324 USDT |
16,892.8000 |
0.4402 USDT |
0.4289 USDT |
0.4402 USDT |
0.4318 USDT |
| 2023-05-11 |
0.4409 USDT |
16,390.8000 |
0.4382 USDT |
0.4358 USDT |
0.4529 USDT |
0.4402 USDT |
| 2023-05-10 |
0.4404 USDT |
15,926.6000 |
0.4384 USDT |
0.4376 USDT |
0.4440 USDT |
0.4382 USDT |
| 2023-05-09 |
0.4394 USDT |
18,412.7000 |
0.4465 USDT |
0.4345 USDT |
0.4476 USDT |
0.4384 USDT |
| 2023-05-08 |
0.4604 USDT |
25,278.2000 |
0.4771 USDT |
0.4299 USDT |
0.4787 USDT |
0.4464 USDT |
| 2023-05-07 |
0.4770 USDT |
16,590.1000 |
0.4770 USDT |
0.4765 USDT |
0.4775 USDT |
0.4770 USDT |
| 2023-05-06 |
0.4775 USDT |
17,070.3000 |
0.4782 USDT |
0.4745 USDT |
0.4792 USDT |
0.4770 USDT |
| 2023-05-05 |
0.4782 USDT |
20,453.4000 |
0.4701 USDT |
0.4701 USDT |
0.4921 USDT |
0.4782 USDT |
| 2023-05-04 |
0.4647 USDT |
29,082.4000 |
0.4487 USDT |
0.4474 USDT |
0.5009 USDT |
0.4701 USDT |
| 2023-05-03 |
0.4489 USDT |
18,352.1000 |
0.4488 USDT |
0.4482 USDT |
0.4501 USDT |
0.4487 USDT |
| 2023-05-02 |
0.4551 USDT |
26,565.5000 |
0.4273 USDT |
0.4273 USDT |
0.4833 USDT |
0.4488 USDT |
| 2023-05-01 |
0.4275 USDT |
20,278.2000 |
0.4276 USDT |
0.4267 USDT |
0.4284 USDT |
0.4273 USDT |
| 2023-04-30 |
0.4332 USDT |
23,591.5000 |
0.4467 USDT |
0.4242 USDT |
0.4477 USDT |
0.4276 USDT |
| 2023-04-29 |
0.4463 USDT |
19,391.0000 |
0.4461 USDT |
0.4455 USDT |
0.4469 USDT |
0.4467 USDT |
| 2023-04-28 |
0.4464 USDT |
20,106.3000 |
0.4465 USDT |
0.4452 USDT |
0.4476 USDT |
0.4461 USDT |
| 2023-04-27 |
0.4385 USDT |
33,621.4000 |
0.4403 USDT |
0.4063 USDT |
0.4833 USDT |
0.4465 USDT |
| 2023-04-26 |
0.4402 USDT |
20,997.5000 |
0.4421 USDT |
0.4381 USDT |
0.4436 USDT |
0.4403 USDT |
| 2023-04-25 |
0.4443 USDT |
31,708.6000 |
0.4347 USDT |
0.4326 USDT |
0.4742 USDT |
0.4436 USDT |
| 2023-04-24 |
0.4385 USDT |
21,145.3000 |
0.4378 USDT |
0.4220 USDT |
0.4476 USDT |
0.4347 USDT |
| 2023-04-23 |
0.4477 USDT |
23,390.9000 |
0.4631 USDT |
0.4366 USDT |
0.4640 USDT |
0.4378 USDT |
| 2023-04-22 |
0.4641 USDT |
21,010.8000 |
0.4730 USDT |
0.4622 USDT |
0.4730 USDT |
0.4631 USDT |
| 2023-04-21 |
0.4726 USDT |
20,139.8000 |
0.4624 USDT |
0.4624 USDT |
0.4859 USDT |
0.4730 USDT |
| 2023-04-20 |
0.4622 USDT |
18,563.0000 |
0.4616 USDT |
0.4616 USDT |
0.4624 USDT |
0.4624 USDT |
| 2023-04-19 |
0.4744 USDT |
35,457.2000 |
0.4682 USDT |
0.4411 USDT |
0.5083 USDT |
0.4616 USDT |
| 2023-04-18 |
0.4709 USDT |
26,088.2000 |
0.4712 USDT |
0.4672 USDT |
0.4728 USDT |
0.4683 USDT |
| 2023-04-17 |
0.4681 USDT |
43,487.5000 |
0.4577 USDT |
0.4572 USDT |
0.5008 USDT |
0.4712 USDT |
| 2023-04-16 |
0.4568 USDT |
45,957.2000 |
0.4656 USDT |
0.4479 USDT |
0.4661 USDT |
0.4577 USDT |
| 2023-04-15 |
0.4749 USDT |
42,434.9000 |
0.4859 USDT |
0.4560 USDT |
0.4859 USDT |
0.4656 USDT |