Identifier on HitBTC: VOWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.5671 USDT |
190,084.9000 |
0.5436 USDT |
0.5435 USDT |
0.5812 USDT |
0.5627 USDT |
| 2023-01-03 |
0.5418 USDT |
161,674.1000 |
0.5289 USDT |
0.5181 USDT |
0.5533 USDT |
0.5436 USDT |
| 2023-01-02 |
0.5462 USDT |
59,978.4000 |
0.5780 USDT |
0.5147 USDT |
0.5812 USDT |
0.5289 USDT |
| 2023-01-01 |
0.5426 USDT |
326,009.7000 |
0.5492 USDT |
0.5005 USDT |
0.6236 USDT |
0.5780 USDT |
| 2022-12-31 |
0.5658 USDT |
72,473.9000 |
0.5634 USDT |
0.5357 USDT |
0.6087 USDT |
0.5492 USDT |
| 2022-12-30 |
0.5456 USDT |
377,322.7000 |
0.5483 USDT |
0.5221 USDT |
0.6137 USDT |
0.5634 USDT |
| 2022-12-29 |
0.5249 USDT |
262,508.6000 |
0.5332 USDT |
0.4878 USDT |
0.5830 USDT |
0.5483 USDT |
| 2022-12-28 |
0.5374 USDT |
168,626.3000 |
0.5559 USDT |
0.5231 USDT |
0.5559 USDT |
0.5231 USDT |
| 2022-12-27 |
0.5511 USDT |
190,033.4000 |
0.5357 USDT |
0.5000 USDT |
0.5820 USDT |
0.5559 USDT |
| 2022-12-26 |
0.5579 USDT |
485,109.3000 |
0.5886 USDT |
0.5357 USDT |
0.5886 USDT |
0.5357 USDT |
| 2022-12-25 |
0.6107 USDT |
357,036.1000 |
0.6137 USDT |
0.5886 USDT |
0.6340 USDT |
0.5886 USDT |
| 2022-12-24 |
0.6218 USDT |
263,663.4000 |
0.6304 USDT |
0.6137 USDT |
0.6340 USDT |
0.6137 USDT |
| 2022-12-23 |
0.6524 USDT |
89,303.3000 |
0.6540 USDT |
0.6304 USDT |
0.6640 USDT |
0.6348 USDT |
| 2022-12-22 |
0.6574 USDT |
116,898.0000 |
0.6440 USDT |
0.6371 USDT |
0.6641 USDT |
0.6540 USDT |
| 2022-12-21 |
0.6672 USDT |
212,558.6000 |
0.6675 USDT |
0.6371 USDT |
0.6682 USDT |
0.6540 USDT |
| 2022-12-20 |
0.6714 USDT |
312,239.7000 |
0.6618 USDT |
0.6540 USDT |
0.6990 USDT |
0.6675 USDT |
| 2022-12-19 |
0.6731 USDT |
154,932.7000 |
0.6870 USDT |
0.6574 USDT |
0.6870 USDT |
0.6618 USDT |
| 2022-12-18 |
0.6829 USDT |
232.0000 |
0.6845 USDT |
0.6792 USDT |
0.6870 USDT |
0.6870 USDT |
| 2022-12-17 |
0.6970 USDT |
2,716.7000 |
0.6990 USDT |
0.6845 USDT |
0.6990 USDT |
0.6980 USDT |
| 2022-12-16 |
0.6976 USDT |
290.1000 |
0.6980 USDT |
0.6943 USDT |
0.6994 USDT |
0.6943 USDT |
| 2022-12-15 |
0.7298 USDT |
24,565.5000 |
0.7368 USDT |
0.6792 USDT |
0.7368 USDT |
0.6980 USDT |
| 2022-12-14 |
0.7409 USDT |
63,330.0000 |
0.7250 USDT |
0.7195 USDT |
0.7555 USDT |
0.7368 USDT |
| 2022-12-13 |
0.7303 USDT |
167,723.5000 |
0.7263 USDT |
0.7145 USDT |
0.7500 USDT |
0.7250 USDT |
| 2022-12-12 |
0.7265 USDT |
348.3000 |
0.7318 USDT |
0.7245 USDT |
0.7318 USDT |
0.7245 USDT |
| 2022-12-11 |
0.7510 USDT |
10,086.9000 |
0.7500 USDT |
0.7318 USDT |
0.7580 USDT |
0.7318 USDT |
| 2022-12-10 |
0.7589 USDT |
2,929.9000 |
0.7648 USDT |
0.7497 USDT |
0.7648 USDT |
0.7589 USDT |
| 2022-12-09 |
0.7542 USDT |
16,928.8000 |
0.7500 USDT |
0.7454 USDT |
0.7699 USDT |
0.7699 USDT |
| 2022-12-08 |
0.7560 USDT |
8,849.9000 |
0.7538 USDT |
0.7386 USDT |
0.7749 USDT |
0.7547 USDT |
| 2022-12-07 |
0.7689 USDT |
2,125.6000 |
0.7673 USDT |
0.7538 USDT |
0.7750 USDT |
0.7538 USDT |
| 2022-12-06 |
0.7742 USDT |
10,491.9000 |
0.7699 USDT |
0.7673 USDT |
0.7779 USDT |
0.7673 USDT |
| 2022-12-05 |
0.7776 USDT |
488.0000 |
0.7850 USDT |
0.7699 USDT |
0.7850 USDT |
0.7699 USDT |
| 2022-12-04 |
0.7970 USDT |
17,575.0000 |
0.7908 USDT |
0.7850 USDT |
0.8020 USDT |
0.7850 USDT |
| 2022-12-03 |
0.7938 USDT |
26,767.1000 |
0.7945 USDT |
0.7876 USDT |
0.8001 USDT |
0.7908 USDT |
| 2022-12-02 |
0.7980 USDT |
43,404.1000 |
0.8051 USDT |
0.7876 USDT |
0.8059 USDT |
0.7945 USDT |
| 2022-12-01 |
0.7991 USDT |
51,914.7000 |
0.7942 USDT |
0.7875 USDT |
0.8136 USDT |
0.8051 USDT |
| 2022-11-30 |
0.8055 USDT |
44,626.0000 |
0.8113 USDT |
0.7741 USDT |
0.8127 USDT |
0.7942 USDT |
| 2022-11-29 |
0.7954 USDT |
48,709.6000 |
0.7992 USDT |
0.7746 USDT |
0.8250 USDT |
0.8113 USDT |
| 2022-11-28 |
0.7944 USDT |
44,830.5000 |
0.8231 USDT |
0.7741 USDT |
0.8233 USDT |
0.7990 USDT |
| 2022-11-27 |
0.8056 USDT |
47,624.8000 |
0.7896 USDT |
0.7832 USDT |
0.8318 USDT |
0.8229 USDT |
| 2022-11-26 |
0.7895 USDT |
42,730.9000 |
0.7835 USDT |
0.7673 USDT |
0.8056 USDT |
0.7896 USDT |
| 2022-11-25 |
0.8077 USDT |
41,964.8000 |
0.8303 USDT |
0.7741 USDT |
0.8317 USDT |
0.7836 USDT |
| 2022-11-24 |
0.7719 USDT |
44,840.0000 |
0.7467 USDT |
0.7356 USDT |
0.8552 USDT |
0.8303 USDT |
| 2022-11-23 |
0.7665 USDT |
43,690.3000 |
0.7602 USDT |
0.7402 USDT |
0.7788 USDT |
0.7467 USDT |
| 2022-11-22 |
0.7829 USDT |
42,197.2000 |
0.8084 USDT |
0.7470 USDT |
0.8089 USDT |
0.7602 USDT |
| 2022-11-21 |
0.7939 USDT |
45,340.9000 |
0.7934 USDT |
0.7673 USDT |
0.8755 USDT |
0.8081 USDT |
| 2022-11-20 |
0.7963 USDT |
42,900.6000 |
0.7941 USDT |
0.7808 USDT |
0.8046 USDT |
0.7934 USDT |
| 2022-11-19 |
0.7956 USDT |
42,152.7000 |
0.8110 USDT |
0.7605 USDT |
0.8137 USDT |
0.7941 USDT |
| 2022-11-18 |
0.8161 USDT |
42,207.9000 |
0.8008 USDT |
0.8007 USDT |
0.8305 USDT |
0.8110 USDT |
| 2022-11-17 |
0.8485 USDT |
42,892.4000 |
0.8892 USDT |
0.7876 USDT |
0.8900 USDT |
0.8008 USDT |
| 2022-11-16 |
0.8176 USDT |
37,895.3000 |
0.7763 USDT |
0.7746 USDT |
0.8958 USDT |
0.8894 USDT |