Identifier on HitBTC: VOWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
1.0747 USDT |
113,187.4000 |
1.0707 USDT |
1.0476 USDT |
1.1293 USDT |
1.1158 USDT |
| 2021-11-29 |
1.0065 USDT |
165,110.1000 |
0.9452 USDT |
0.9450 USDT |
1.1836 USDT |
1.0707 USDT |
| 2021-11-28 |
0.9595 USDT |
262,407.3000 |
0.9721 USDT |
0.9386 USDT |
0.9794 USDT |
0.9452 USDT |
| 2021-11-27 |
0.9793 USDT |
259,268.4000 |
0.9596 USDT |
0.9586 USDT |
0.9932 USDT |
0.9722 USDT |
| 2021-11-26 |
0.9779 USDT |
237,525.8000 |
1.0056 USDT |
0.9334 USDT |
1.0062 USDT |
0.9596 USDT |
| 2021-11-25 |
1.0053 USDT |
231,498.4000 |
1.0040 USDT |
1.0036 USDT |
1.0086 USDT |
1.0056 USDT |
| 2021-11-24 |
1.0138 USDT |
182,169.5000 |
0.9999 USDT |
0.9986 USDT |
1.0336 USDT |
1.0040 USDT |
| 2021-11-23 |
0.8016 USDT |
209,073.1000 |
0.6512 USDT |
0.6507 USDT |
1.0070 USDT |
0.9997 USDT |
| 2021-11-22 |
0.6609 USDT |
216,903.3000 |
0.7241 USDT |
0.6486 USDT |
0.7241 USDT |
0.6512 USDT |
| 2021-11-21 |
0.6643 USDT |
209,183.7000 |
0.6478 USDT |
0.6446 USDT |
0.7268 USDT |
0.7268 USDT |
| 2021-11-20 |
0.6283 USDT |
127,898.0000 |
0.6093 USDT |
0.6091 USDT |
0.6484 USDT |
0.6478 USDT |
| 2021-11-19 |
0.5888 USDT |
169,739.4000 |
0.5758 USDT |
0.5752 USDT |
0.6099 USDT |
0.6093 USDT |
| 2021-11-18 |
0.5970 USDT |
244,607.7000 |
0.6079 USDT |
0.5286 USDT |
0.6136 USDT |
0.5758 USDT |
| 2021-11-17 |
0.5987 USDT |
255,765.6000 |
0.6073 USDT |
0.5930 USDT |
0.6086 USDT |
0.6086 USDT |
| 2021-11-16 |
0.6150 USDT |
241,501.5000 |
0.6552 USDT |
0.5929 USDT |
0.6554 USDT |
0.6072 USDT |
| 2021-11-15 |
0.6647 USDT |
246,102.8000 |
0.6522 USDT |
0.6520 USDT |
0.6672 USDT |
0.6552 USDT |
| 2021-11-14 |
0.6585 USDT |
227,644.9000 |
0.6593 USDT |
0.6486 USDT |
0.6612 USDT |
0.6522 USDT |
| 2021-11-13 |
0.6634 USDT |
225,006.9000 |
0.6612 USDT |
0.6561 USDT |
0.6674 USDT |
0.6593 USDT |
| 2021-11-12 |
0.6479 USDT |
239,074.3000 |
0.6459 USDT |
0.6330 USDT |
0.6614 USDT |
0.6612 USDT |
| 2021-11-11 |
0.6322 USDT |
262,868.8000 |
0.6225 USDT |
0.6224 USDT |
0.6469 USDT |
0.6460 USDT |
| 2021-11-10 |
0.6346 USDT |
241,067.2000 |
0.6480 USDT |
0.6225 USDT |
0.6482 USDT |
0.6225 USDT |
| 2021-11-09 |
0.6558 USDT |
264,762.8000 |
0.6462 USDT |
0.6450 USDT |
0.6674 USDT |
0.6480 USDT |
| 2021-11-08 |
0.6235 USDT |
264,906.8000 |
0.6299 USDT |
0.6116 USDT |
0.6488 USDT |
0.6462 USDT |
| 2021-11-07 |
0.5897 USDT |
261,974.6000 |
0.5543 USDT |
0.5543 USDT |
0.6299 USDT |
0.6298 USDT |
| 2021-11-06 |
0.5586 USDT |
267,212.7000 |
0.5756 USDT |
0.5487 USDT |
0.5765 USDT |
0.5544 USDT |
| 2021-11-05 |
0.5533 USDT |
259,995.4000 |
0.5246 USDT |
0.5227 USDT |
0.5784 USDT |
0.5753 USDT |
| 2021-11-04 |
0.5342 USDT |
257,604.5000 |
0.5400 USDT |
0.5227 USDT |
0.5414 USDT |
0.5246 USDT |
| 2021-11-03 |
0.5034 USDT |
272,119.8000 |
0.4863 USDT |
0.4827 USDT |
0.5673 USDT |
0.5400 USDT |
| 2021-11-02 |
0.4894 USDT |
259,722.6000 |
0.4897 USDT |
0.4864 USDT |
0.4913 USDT |
0.4864 USDT |
| 2021-11-01 |
0.4839 USDT |
232,027.4000 |
0.4786 USDT |
0.4746 USDT |
0.4901 USDT |
0.4897 USDT |
| 2021-10-31 |
0.4840 USDT |
270,981.7000 |
0.4821 USDT |
0.4783 USDT |
0.4905 USDT |
0.4786 USDT |
| 2021-10-30 |
0.4912 USDT |
263,375.7000 |
0.4998 USDT |
0.4819 USDT |
0.5006 USDT |
0.4821 USDT |
| 2021-10-29 |
0.4732 USDT |
229,709.2000 |
0.4445 USDT |
0.4445 USDT |
0.5005 USDT |
0.4998 USDT |
| 2021-10-28 |
0.4461 USDT |
242,191.2000 |
0.4488 USDT |
0.4338 USDT |
0.4493 USDT |
0.4445 USDT |
| 2021-10-27 |
0.4547 USDT |
261,810.0000 |
0.4563 USDT |
0.4449 USDT |
0.4581 USDT |
0.4488 USDT |
| 2021-10-26 |
0.4573 USDT |
281,228.7000 |
0.4561 USDT |
0.4555 USDT |
0.4636 USDT |
0.4563 USDT |
| 2021-10-25 |
0.4465 USDT |
288,686.8000 |
0.4357 USDT |
0.4347 USDT |
0.4599 USDT |
0.4561 USDT |
| 2021-10-24 |
0.4464 USDT |
385,901.5000 |
0.4527 USDT |
0.4338 USDT |
0.4537 USDT |
0.4357 USDT |
| 2021-10-23 |
0.4411 USDT |
618,379.4000 |
0.4389 USDT |
0.4365 USDT |
0.4528 USDT |
0.4527 USDT |
| 2021-10-22 |
0.4450 USDT |
552,963.9000 |
0.4454 USDT |
0.4338 USDT |
0.4532 USDT |
0.4389 USDT |
| 2021-10-21 |
0.4405 USDT |
461,665.9000 |
0.4376 USDT |
0.4369 USDT |
0.4458 USDT |
0.4454 USDT |
| 2021-10-20 |
0.4088 USDT |
638,002.3000 |
0.3512 USDT |
0.3511 USDT |
0.4407 USDT |
0.4376 USDT |
| 2021-10-19 |
0.4064 USDT |
651,404.3000 |
0.4213 USDT |
0.3499 USDT |
0.4219 USDT |
0.3512 USDT |
| 2021-10-18 |
0.4197 USDT |
573,202.3000 |
0.4231 USDT |
0.4038 USDT |
0.4273 USDT |
0.4214 USDT |
| 2021-10-17 |
0.4223 USDT |
548,873.9000 |
0.4085 USDT |
0.4042 USDT |
0.4325 USDT |
0.4235 USDT |
| 2021-10-16 |
0.4248 USDT |
685,382.2000 |
0.4220 USDT |
0.4016 USDT |
0.4324 USDT |
0.4085 USDT |
| 2021-10-15 |
0.3858 USDT |
688,321.9000 |
0.3748 USDT |
0.3675 USDT |
0.4324 USDT |
0.4216 USDT |
| 2021-10-14 |
0.3645 USDT |
512,311.6000 |
0.3505 USDT |
0.3502 USDT |
0.3751 USDT |
0.3748 USDT |
| 2021-10-13 |
0.3445 USDT |
424,738.4000 |
0.3461 USDT |
0.3394 USDT |
0.3505 USDT |
0.3505 USDT |
| 2021-10-12 |
0.3458 USDT |
630,204.8000 |
0.3465 USDT |
0.3403 USDT |
0.3484 USDT |
0.3462 USDT |