Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.1202 USDT |
9,900,814.3586 |
0.1111 USDT |
0.1074 USDT |
0.1339 USDT |
0.1216 USDT |
| 2024-11-22 |
0.1002 USDT |
3,287,645.6718 |
0.1020 USDT |
0.0969 USDT |
0.1032 USDT |
0.1014 USDT |
| 2024-11-21 |
0.0980 USDT |
6,600,553.4970 |
0.0879 USDT |
0.0840 USDT |
0.1103 USDT |
0.1033 USDT |
| 2024-11-20 |
0.0920 USDT |
1,919,699.2660 |
0.0955 USDT |
0.0879 USDT |
0.0957 USDT |
0.0879 USDT |
| 2024-11-19 |
0.0992 USDT |
2,728,552.8597 |
0.1024 USDT |
0.0935 USDT |
0.1024 USDT |
0.0963 USDT |
| 2024-11-18 |
0.0980 USDT |
1,979,859.3866 |
0.0960 USDT |
0.0940 USDT |
0.1012 USDT |
0.0985 USDT |
| 2024-11-17 |
0.1011 USDT |
2,489,459.5941 |
0.1030 USDT |
0.0962 USDT |
0.1045 USDT |
0.0976 USDT |
| 2024-11-16 |
0.1037 USDT |
2,890,037.7501 |
0.1018 USDT |
0.0992 USDT |
0.1077 USDT |
0.1031 USDT |
| 2024-11-15 |
0.0946 USDT |
1,918,769.2739 |
0.0942 USDT |
0.0903 USDT |
0.0986 USDT |
0.0942 USDT |
| 2024-11-14 |
0.0996 USDT |
6,592,410.2150 |
0.0986 USDT |
0.0950 USDT |
0.1041 USDT |
0.0958 USDT |
| 2024-11-13 |
0.0937 USDT |
3,583,602.9001 |
0.0983 USDT |
0.0879 USDT |
0.1026 USDT |
0.1018 USDT |
| 2024-11-12 |
0.1005 USDT |
5,677,634.0801 |
0.1052 USDT |
0.0923 USDT |
0.1086 USDT |
0.0985 USDT |
| 2024-11-11 |
0.0986 USDT |
6,080,218.9560 |
0.0929 USDT |
0.0910 USDT |
0.1108 USDT |
0.1049 USDT |
| 2024-11-10 |
0.0927 USDT |
2,079,828.6606 |
0.0926 USDT |
0.0904 USDT |
0.0961 USDT |
0.0955 USDT |
| 2024-11-09 |
0.0891 USDT |
3,214,362.3736 |
0.0857 USDT |
0.0851 USDT |
0.0947 USDT |
0.0899 USDT |
| 2024-11-08 |
0.0880 USDT |
2,543,821.8956 |
0.0903 USDT |
0.0844 USDT |
0.0931 USDT |
0.0861 USDT |
| 2024-11-07 |
0.0865 USDT |
5,308,786.9436 |
0.0769 USDT |
0.0766 USDT |
0.0932 USDT |
0.0884 USDT |
| 2024-11-06 |
0.0713 USDT |
3,499,946.0493 |
0.0657 USDT |
0.0657 USDT |
0.0755 USDT |
0.0749 USDT |
| 2024-11-05 |
0.0649 USDT |
1,229,549.0584 |
0.0623 USDT |
0.0617 USDT |
0.0665 USDT |
0.0645 USDT |
| 2024-11-04 |
0.0636 USDT |
651,809.4995 |
0.0638 USDT |
0.0615 USDT |
0.0653 USDT |
0.0625 USDT |
| 2024-11-03 |
0.0635 USDT |
2,495,956.5603 |
0.0688 USDT |
0.0600 USDT |
0.0688 USDT |
0.0642 USDT |
| 2024-11-02 |
0.0690 USDT |
659,155.9374 |
0.0699 USDT |
0.0672 USDT |
0.0707 USDT |
0.0679 USDT |
| 2024-11-01 |
0.0709 USDT |
521,920.1210 |
0.0717 USDT |
0.0692 USDT |
0.0736 USDT |
0.0711 USDT |
| 2024-10-31 |
0.0738 USDT |
621,486.8090 |
0.0764 USDT |
0.0706 USDT |
0.0766 USDT |
0.0714 USDT |
| 2024-10-30 |
0.0770 USDT |
1,124,290.4562 |
0.0781 USDT |
0.0750 USDT |
0.0786 USDT |
0.0763 USDT |
| 2024-10-29 |
0.0770 USDT |
1,781,363.2676 |
0.0751 USDT |
0.0751 USDT |
0.0789 USDT |
0.0773 USDT |
| 2024-10-28 |
0.0736 USDT |
880,191.5366 |
0.0754 USDT |
0.0703 USDT |
0.0762 USDT |
0.0751 USDT |
| 2024-10-27 |
0.0746 USDT |
716,915.3487 |
0.0740 USDT |
0.0734 USDT |
0.0763 USDT |
0.0759 USDT |
| 2024-10-26 |
0.0742 USDT |
834,456.3357 |
0.0734 USDT |
0.0711 USDT |
0.0756 USDT |
0.0737 USDT |
| 2024-10-25 |
0.0815 USDT |
1,097,580.3027 |
0.0838 USDT |
0.0788 USDT |
0.0841 USDT |
0.0791 USDT |
| 2024-10-24 |
0.0832 USDT |
723,001.6928 |
0.0821 USDT |
0.0811 USDT |
0.0854 USDT |
0.0835 USDT |
| 2024-10-23 |
0.0819 USDT |
1,064,226.3450 |
0.0859 USDT |
0.0793 USDT |
0.0861 USDT |
0.0819 USDT |
| 2024-10-22 |
0.0861 USDT |
1,058,580.3384 |
0.0874 USDT |
0.0836 USDT |
0.0891 USDT |
0.0859 USDT |
| 2024-10-21 |
0.0884 USDT |
2,047,720.1809 |
0.0918 USDT |
0.0856 USDT |
0.0926 USDT |
0.0883 USDT |
| 2024-10-20 |
0.0917 USDT |
2,673,292.9502 |
0.0855 USDT |
0.0836 USDT |
0.0995 USDT |
0.0931 USDT |
| 2024-10-19 |
0.0840 USDT |
656,107.8525 |
0.0845 USDT |
0.0828 USDT |
0.0867 USDT |
0.0834 USDT |
| 2024-10-18 |
0.0825 USDT |
937,904.3031 |
0.0805 USDT |
0.0802 USDT |
0.0845 USDT |
0.0843 USDT |
| 2024-10-17 |
0.0811 USDT |
1,570,453.5924 |
0.0824 USDT |
0.0784 USDT |
0.0837 USDT |
0.0804 USDT |
| 2024-10-16 |
0.0843 USDT |
1,326,096.1429 |
0.0868 USDT |
0.0823 USDT |
0.0875 USDT |
0.0859 USDT |
| 2024-10-15 |
0.0881 USDT |
1,928,021.0870 |
0.0906 USDT |
0.0829 USDT |
0.0910 USDT |
0.0859 USDT |
| 2024-10-14 |
0.0894 USDT |
3,228,282.3034 |
0.0886 USDT |
0.0877 USDT |
0.0920 USDT |
0.0901 USDT |
| 2024-10-13 |
0.0862 USDT |
2,042,311.0392 |
0.0877 USDT |
0.0842 USDT |
0.0893 USDT |
0.0890 USDT |
| 2024-10-12 |
0.0875 USDT |
1,452,888.0101 |
0.0869 USDT |
0.0856 USDT |
0.0893 USDT |
0.0879 USDT |
| 2024-10-11 |
0.0815 USDT |
808,108.9568 |
0.0804 USDT |
0.0793 USDT |
0.0840 USDT |
0.0838 USDT |
| 2024-10-10 |
0.0797 USDT |
922,163.6793 |
0.0804 USDT |
0.0769 USDT |
0.0825 USDT |
0.0800 USDT |
| 2024-10-09 |
0.0839 USDT |
1,489,671.0089 |
0.0825 USDT |
0.0819 USDT |
0.0861 USDT |
0.0828 USDT |
| 2024-10-08 |
0.0832 USDT |
1,812,160.4504 |
0.0850 USDT |
0.0806 USDT |
0.0870 USDT |
0.0829 USDT |
| 2024-10-07 |
0.0873 USDT |
1,599,218.3680 |
0.0860 USDT |
0.0842 USDT |
0.0906 USDT |
0.0870 USDT |
| 2024-10-06 |
0.0849 USDT |
563,538.8193 |
0.0831 USDT |
0.0825 USDT |
0.0870 USDT |
0.0856 USDT |
| 2024-10-05 |
0.0861 USDT |
1,455,056.5905 |
0.0867 USDT |
0.0813 USDT |
0.0885 USDT |
0.0831 USDT |