Identifier on HitBTC: VOWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.4954 USDT |
52,035.9000 |
0.4915 USDT |
0.4672 USDT |
0.5270 USDT |
0.4859 USDT |
| 2023-04-13 |
0.4771 USDT |
61,481.2000 |
0.4766 USDT |
0.4523 USDT |
0.5000 USDT |
0.4915 USDT |
| 2023-04-12 |
0.4133 USDT |
66,985.9000 |
0.4022 USDT |
0.3870 USDT |
0.4803 USDT |
0.4788 USDT |
| 2023-04-11 |
0.3572 USDT |
67,674.2000 |
0.3441 USDT |
0.3338 USDT |
0.4067 USDT |
0.4022 USDT |
| 2023-04-10 |
0.2843 USDT |
140,174.1000 |
0.4162 USDT |
0.1400 USDT |
0.4173 USDT |
0.3441 USDT |
| 2023-04-09 |
0.4147 USDT |
48,099.3000 |
0.4154 USDT |
0.4110 USDT |
0.4300 USDT |
0.4162 USDT |
| 2023-04-08 |
0.4304 USDT |
49,024.0000 |
0.4526 USDT |
0.3917 USDT |
0.4627 USDT |
0.4154 USDT |
| 2023-04-07 |
0.4811 USDT |
46,717.4000 |
0.4627 USDT |
0.4460 USDT |
0.5035 USDT |
0.4526 USDT |
| 2023-04-06 |
0.5400 USDT |
62,755.2000 |
0.5590 USDT |
0.4576 USDT |
0.5592 USDT |
0.4627 USDT |
| 2023-04-05 |
0.5658 USDT |
51,056.8000 |
0.5574 USDT |
0.5430 USDT |
0.5995 USDT |
0.5590 USDT |
| 2023-04-04 |
0.5477 USDT |
47,426.8000 |
0.5448 USDT |
0.5332 USDT |
0.5583 USDT |
0.5574 USDT |
| 2023-04-03 |
0.5482 USDT |
79,267.6000 |
0.5300 USDT |
0.5298 USDT |
0.5591 USDT |
0.5448 USDT |
| 2023-04-02 |
0.5106 USDT |
55,114.7000 |
0.4985 USDT |
0.4983 USDT |
0.5332 USDT |
0.5300 USDT |
| 2023-04-01 |
0.4716 USDT |
63,120.5000 |
0.4576 USDT |
0.4375 USDT |
0.5264 USDT |
0.4985 USDT |
| 2023-03-31 |
0.4708 USDT |
154,453.0000 |
0.3180 USDT |
0.3180 USDT |
0.6188 USDT |
0.4576 USDT |
| 2023-03-30 |
0.2949 USDT |
48,492.5000 |
0.2880 USDT |
0.2788 USDT |
0.3291 USDT |
0.3200 USDT |
| 2023-03-29 |
0.2526 USDT |
69,090.7000 |
0.2039 USDT |
0.2010 USDT |
0.3291 USDT |
0.2879 USDT |
| 2023-03-28 |
0.2923 USDT |
129,115.4000 |
0.3315 USDT |
0.1771 USDT |
0.3401 USDT |
0.2089 USDT |
| 2023-03-27 |
0.3504 USDT |
95,554.5000 |
0.2930 USDT |
0.2913 USDT |
0.3896 USDT |
0.3315 USDT |
| 2023-03-26 |
0.4022 USDT |
85,158.8000 |
0.5214 USDT |
0.2600 USDT |
0.5234 USDT |
0.2900 USDT |
| 2023-03-25 |
0.5126 USDT |
51,020.0000 |
0.5046 USDT |
0.5018 USDT |
0.5424 USDT |
0.5217 USDT |
| 2023-03-24 |
0.4594 USDT |
45,666.3000 |
0.4177 USDT |
0.4176 USDT |
0.5133 USDT |
0.5046 USDT |
| 2023-03-23 |
0.4738 USDT |
140,857.5000 |
0.5485 USDT |
0.3533 USDT |
0.5695 USDT |
0.4176 USDT |
| 2023-03-22 |
0.5444 USDT |
49,085.8000 |
0.5481 USDT |
0.5357 USDT |
0.5627 USDT |
0.5486 USDT |
| 2023-03-21 |
0.5388 USDT |
44,698.4000 |
0.5264 USDT |
0.5147 USDT |
0.5533 USDT |
0.5481 USDT |
| 2023-03-20 |
0.5021 USDT |
35,166.6000 |
0.4627 USDT |
0.4375 USDT |
0.5424 USDT |
0.5264 USDT |
| 2023-03-19 |
0.5080 USDT |
55,337.3000 |
0.5281 USDT |
0.4475 USDT |
0.5281 USDT |
0.4627 USDT |
| 2023-03-18 |
0.5564 USDT |
56,063.6000 |
0.5735 USDT |
0.5221 USDT |
0.5830 USDT |
0.5281 USDT |
| 2023-03-17 |
0.5235 USDT |
86,077.3000 |
0.5604 USDT |
0.4576 USDT |
0.5830 USDT |
0.5830 USDT |
| 2023-03-16 |
0.5507 USDT |
62,678.6000 |
0.5397 USDT |
0.5357 USDT |
0.5830 USDT |
0.5604 USDT |
| 2023-03-15 |
0.5507 USDT |
70,724.3000 |
0.5683 USDT |
0.5374 USDT |
0.5685 USDT |
0.5397 USDT |
| 2023-03-14 |
0.4218 USDT |
164,870.8000 |
0.6335 USDT |
0.2379 USDT |
0.6344 USDT |
0.5679 USDT |
| 2023-03-13 |
0.6418 USDT |
71,304.0000 |
0.6536 USDT |
0.6293 USDT |
0.6542 USDT |
0.6336 USDT |
| 2023-03-12 |
0.6568 USDT |
67,047.2000 |
0.6566 USDT |
0.6507 USDT |
0.6611 USDT |
0.6535 USDT |
| 2023-03-11 |
0.6627 USDT |
54,007.1000 |
0.6792 USDT |
0.6389 USDT |
0.6792 USDT |
0.6565 USDT |
| 2023-03-10 |
0.6890 USDT |
43,975.7000 |
0.6826 USDT |
0.6591 USDT |
0.7094 USDT |
0.6792 USDT |
| 2023-03-09 |
0.6806 USDT |
64,485.9000 |
0.6746 USDT |
0.6691 USDT |
0.6854 USDT |
0.6826 USDT |
| 2023-03-08 |
0.6794 USDT |
67,872.6000 |
0.7042 USDT |
0.6389 USDT |
0.7053 USDT |
0.6747 USDT |
| 2023-03-07 |
0.6874 USDT |
80,310.4000 |
0.6832 USDT |
0.6777 USDT |
0.7120 USDT |
0.7042 USDT |
| 2023-03-06 |
0.6780 USDT |
140,340.1000 |
0.6958 USDT |
0.6641 USDT |
0.6994 USDT |
0.6832 USDT |
| 2023-03-05 |
0.6942 USDT |
133,994.3000 |
0.6980 USDT |
0.6893 USDT |
0.6994 USDT |
0.6958 USDT |
| 2023-03-04 |
0.6707 USDT |
143,226.3000 |
0.6274 USDT |
0.6268 USDT |
0.7245 USDT |
0.6980 USDT |
| 2023-03-03 |
0.6025 USDT |
165,729.1000 |
0.5761 USDT |
0.5756 USDT |
0.6994 USDT |
0.6274 USDT |
| 2023-03-02 |
0.5746 USDT |
161,318.5000 |
0.5748 USDT |
0.5722 USDT |
0.5785 USDT |
0.5762 USDT |
| 2023-03-01 |
0.5747 USDT |
163,804.6000 |
0.5730 USDT |
0.5722 USDT |
0.5785 USDT |
0.5748 USDT |
| 2023-02-28 |
0.5756 USDT |
164,909.8000 |
0.5718 USDT |
0.5712 USDT |
0.5809 USDT |
0.5730 USDT |
| 2023-02-27 |
0.5840 USDT |
166,345.1000 |
0.6062 USDT |
0.5430 USDT |
0.6066 USDT |
0.5718 USDT |
| 2023-02-26 |
0.6144 USDT |
152,984.7000 |
0.6177 USDT |
0.6033 USDT |
0.6206 USDT |
0.6062 USDT |
| 2023-02-25 |
0.6289 USDT |
151,874.8000 |
0.6410 USDT |
0.5983 USDT |
0.6417 USDT |
0.6177 USDT |
| 2023-02-24 |
0.6594 USDT |
144,267.9000 |
0.6754 USDT |
0.6339 USDT |
0.6775 USDT |
0.6410 USDT |