Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0863 USDT |
3,183,528.0976 |
0.0821 USDT |
0.0817 USDT |
0.0881 USDT |
0.0867 USDT |
| 2024-10-03 |
0.0833 USDT |
949,309.4959 |
0.0845 USDT |
0.0799 USDT |
0.0864 USDT |
0.0801 USDT |
| 2024-10-02 |
0.0911 USDT |
3,346,368.6423 |
0.0880 USDT |
0.0869 USDT |
0.0956 USDT |
0.0903 USDT |
| 2024-10-01 |
0.0977 USDT |
6,104,638.3371 |
0.1060 USDT |
0.0895 USDT |
0.1124 USDT |
0.0947 USDT |
| 2024-09-30 |
0.1086 USDT |
1,512,726.4020 |
0.1069 USDT |
0.1030 USDT |
0.1126 USDT |
0.1062 USDT |
| 2024-09-29 |
0.1061 USDT |
1,908,364.2227 |
0.1081 USDT |
0.1036 USDT |
0.1103 USDT |
0.1072 USDT |
| 2024-09-28 |
0.1104 USDT |
1,006,498.7172 |
0.1150 USDT |
0.1060 USDT |
0.1159 USDT |
0.1086 USDT |
| 2024-09-27 |
0.1142 USDT |
2,308,226.5315 |
0.1088 USDT |
0.1086 USDT |
0.1178 USDT |
0.1152 USDT |
| 2024-09-26 |
0.1104 USDT |
654,611.2314 |
0.1071 USDT |
0.1058 USDT |
0.1125 USDT |
0.1093 USDT |
| 2024-09-25 |
0.1100 USDT |
1,881,712.0013 |
0.1117 USDT |
0.1076 USDT |
0.1139 USDT |
0.1082 USDT |
| 2024-09-24 |
0.1088 USDT |
1,725,163.9722 |
0.1112 USDT |
0.1053 USDT |
0.1117 USDT |
0.1111 USDT |
| 2024-09-23 |
0.1076 USDT |
3,050,561.3749 |
0.1008 USDT |
0.0987 USDT |
0.1116 USDT |
0.1104 USDT |
| 2024-09-22 |
0.1000 USDT |
627,791.6326 |
0.1041 USDT |
0.0975 USDT |
0.1042 USDT |
0.1005 USDT |
| 2024-09-21 |
0.1022 USDT |
889,664.5044 |
0.1031 USDT |
0.0998 USDT |
0.1036 USDT |
0.1025 USDT |
| 2024-09-20 |
0.1043 USDT |
2,814,170.3777 |
0.1039 USDT |
0.1000 USDT |
0.1089 USDT |
0.1017 USDT |
| 2024-09-19 |
0.1047 USDT |
2,056,131.3661 |
0.1035 USDT |
0.1018 USDT |
0.1070 USDT |
0.1040 USDT |
| 2024-09-18 |
0.0975 USDT |
4,256,933.4014 |
0.0973 USDT |
0.0922 USDT |
0.1024 USDT |
0.1024 USDT |
| 2024-09-17 |
0.0961 USDT |
1,751,899.1124 |
0.0925 USDT |
0.0915 USDT |
0.0996 USDT |
0.0972 USDT |
| 2024-09-16 |
0.0958 USDT |
2,101,693.4293 |
0.0979 USDT |
0.0915 USDT |
0.0992 USDT |
0.0923 USDT |