Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2954 USDT |
18,863,086.3388 |
0.3078 USDT |
0.2781 USDT |
0.3222 USDT |
0.2849 USDT |
| 2024-03-17 |
0.2834 USDT |
19,036,638.1533 |
0.2594 USDT |
0.2445 USDT |
0.3310 USDT |
0.3071 USDT |
| 2024-03-16 |
0.2901 USDT |
17,919,940.0556 |
0.2952 USDT |
0.2495 USDT |
0.3400 USDT |
0.2581 USDT |
| 2024-03-15 |
0.2827 USDT |
15,974,363.9956 |
0.3157 USDT |
0.2566 USDT |
0.3165 USDT |
0.3018 USDT |
| 2024-03-14 |
0.3158 USDT |
27,561,994.1090 |
0.3415 USDT |
0.2813 USDT |
0.3640 USDT |
0.3072 USDT |
| 2024-03-13 |
0.3258 USDT |
36,595,148.8824 |
0.2735 USDT |
0.2532 USDT |
0.3800 USDT |
0.3374 USDT |
| 2024-03-12 |
0.2462 USDT |
22,429,752.1037 |
0.2000 USDT |
0.1782 USDT |
0.2993 USDT |
0.2753 USDT |
| 2024-03-11 |
0.2012 USDT |
6,911,563.2022 |
0.2028 USDT |
0.1908 USDT |
0.2225 USDT |
0.1957 USDT |
| 2024-03-10 |
0.2054 USDT |
13,973,697.0246 |
0.1942 USDT |
0.1727 USDT |
0.2368 USDT |
0.2016 USDT |
| 2024-03-09 |
0.1855 USDT |
7,845,773.0580 |
0.1720 USDT |
0.1673 USDT |
0.2200 USDT |
0.2045 USDT |
| 2024-03-08 |
0.1723 USDT |
11,930,892.8866 |
0.1636 USDT |
0.1623 USDT |
0.1900 USDT |
0.1738 USDT |
| 2024-03-07 |
0.1616 USDT |
9,752,692.6809 |
0.1634 USDT |
0.1507 USDT |
0.1791 USDT |
0.1653 USDT |
| 2024-03-06 |
0.1618 USDT |
16,778,805.1293 |
0.1214 USDT |
0.1179 USDT |
0.1900 USDT |
0.1632 USDT |
| 2024-03-05 |
0.1311 USDT |
6,099,524.6605 |
0.1329 USDT |
0.1198 USDT |
0.1430 USDT |
0.1212 USDT |
| 2024-03-04 |
0.1379 USDT |
10,414,362.2342 |
0.1434 USDT |
0.1289 USDT |
0.1600 USDT |
0.1323 USDT |
| 2024-03-03 |
0.1476 USDT |
11,221,441.0371 |
0.1407 USDT |
0.1361 USDT |
0.1665 USDT |
0.1398 USDT |
| 2024-03-02 |
0.1387 USDT |
28,536,172.0793 |
0.1087 USDT |
0.0980 USDT |
0.1780 USDT |
0.1429 USDT |
| 2024-03-01 |
0.0925 USDT |
8,530,682.2210 |
0.0818 USDT |
0.0805 USDT |
0.1150 USDT |
0.1008 USDT |
| 2024-02-29 |
0.0843 USDT |
3,416,146.3791 |
0.0842 USDT |
0.0800 USDT |
0.0886 USDT |
0.0832 USDT |
| 2024-02-28 |
0.0865 USDT |
5,542,278.9581 |
0.0879 USDT |
0.0810 USDT |
0.0911 USDT |
0.0848 USDT |
| 2024-02-27 |
0.0911 USDT |
2,776,785.8289 |
0.0950 USDT |
0.0873 USDT |
0.0957 USDT |
0.0884 USDT |
| 2024-02-26 |
0.0911 USDT |
2,061,571.3601 |
0.0882 USDT |
0.0872 USDT |
0.0961 USDT |
0.0934 USDT |
| 2024-02-25 |
0.0917 USDT |
2,291,148.5139 |
0.0912 USDT |
0.0886 USDT |
0.0963 USDT |
0.0886 USDT |
| 2024-02-24 |
0.0874 USDT |
2,678,045.0484 |
0.0870 USDT |
0.0838 USDT |
0.0933 USDT |
0.0926 USDT |
| 2024-02-23 |
0.0907 USDT |
5,207,206.2921 |
0.0977 USDT |
0.0848 USDT |
0.1010 USDT |
0.0863 USDT |
| 2024-02-22 |
0.0958 USDT |
7,475,039.7079 |
0.0940 USDT |
0.0884 USDT |
0.1031 USDT |
0.0976 USDT |
| 2024-02-21 |
0.0897 USDT |
9,596,226.7819 |
0.0881 USDT |
0.0804 USDT |
0.0996 USDT |
0.0942 USDT |
| 2024-02-20 |
0.0836 USDT |
8,957,948.1088 |
0.0898 USDT |
0.0753 USDT |
0.0930 USDT |
0.0871 USDT |
| 2024-02-19 |
0.0822 USDT |
8,127,366.5839 |
0.0770 USDT |
0.0757 USDT |
0.0915 USDT |
0.0897 USDT |
| 2024-02-18 |
0.0774 USDT |
6,197,339.0158 |
0.0746 USDT |
0.0721 USDT |
0.0824 USDT |
0.0766 USDT |
| 2024-02-17 |
0.0709 USDT |
8,694,885.9370 |
0.0665 USDT |
0.0654 USDT |
0.0752 USDT |
0.0730 USDT |
| 2024-02-16 |
0.0646 USDT |
2,851,916.4930 |
0.0632 USDT |
0.0631 USDT |
0.0673 USDT |
0.0638 USDT |
| 2024-02-15 |
0.0638 USDT |
3,386,176.1515 |
0.0627 USDT |
0.0620 USDT |
0.0658 USDT |
0.0631 USDT |
| 2024-02-14 |
0.0615 USDT |
2,343,122.9571 |
0.0604 USDT |
0.0595 USDT |
0.0631 USDT |
0.0626 USDT |
| 2024-02-13 |
0.0606 USDT |
2,333,958.4719 |
0.0622 USDT |
0.0584 USDT |
0.0626 USDT |
0.0603 USDT |
| 2024-02-12 |
0.0611 USDT |
1,954,169.9469 |
0.0608 USDT |
0.0589 USDT |
0.0629 USDT |
0.0622 USDT |
| 2024-02-11 |
0.0621 USDT |
2,796,385.1314 |
0.0608 USDT |
0.0601 USDT |
0.0650 USDT |
0.0607 USDT |
| 2024-02-10 |
0.0616 USDT |
4,366,838.7930 |
0.0584 USDT |
0.0582 USDT |
0.0638 USDT |
0.0613 USDT |
| 2024-02-09 |
0.0583 USDT |
1,127,086.3323 |
0.0569 USDT |
0.0569 USDT |
0.0591 USDT |
0.0582 USDT |
| 2024-02-08 |
0.0577 USDT |
942,325.3432 |
0.0577 USDT |
0.0567 USDT |
0.0588 USDT |
0.0573 USDT |
| 2024-02-07 |
0.0573 USDT |
1,042,966.8640 |
0.0567 USDT |
0.0561 USDT |
0.0586 USDT |
0.0577 USDT |
| 2024-02-06 |
0.0566 USDT |
589,278.5354 |
0.0571 USDT |
0.0561 USDT |
0.0573 USDT |
0.0566 USDT |
| 2024-02-05 |
0.0578 USDT |
1,115,487.9673 |
0.0575 USDT |
0.0564 USDT |
0.0592 USDT |
0.0566 USDT |
| 2024-02-04 |
0.0558 USDT |
393,645.8021 |
0.0559 USDT |
0.0552 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-02-03 |
0.0572 USDT |
1,574,272.4566 |
0.0575 USDT |
0.0559 USDT |
0.0579 USDT |
0.0564 USDT |
| 2024-02-02 |
0.0576 USDT |
856,094.4043 |
0.0574 USDT |
0.0566 USDT |
0.0590 USDT |
0.0574 USDT |
| 2024-02-01 |
0.0573 USDT |
2,855,583.2564 |
0.0583 USDT |
0.0561 USDT |
0.0587 USDT |
0.0571 USDT |
| 2024-01-31 |
0.0588 USDT |
1,787,040.5074 |
0.0603 USDT |
0.0570 USDT |
0.0605 USDT |
0.0582 USDT |
| 2024-01-30 |
0.0622 USDT |
1,545,652.0755 |
0.0619 USDT |
0.0609 USDT |
0.0637 USDT |
0.0612 USDT |
| 2024-01-29 |
0.0619 USDT |
1,686,503.6713 |
0.0615 USDT |
0.0590 USDT |
0.0638 USDT |
0.0633 USDT |