Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.1520 USDT |
961,155.0177 |
0.1476 USDT |
0.1431 USDT |
0.1581 USDT |
0.1511 USDT |
| 2024-04-17 |
0.1469 USDT |
1,380,009.7519 |
0.1521 USDT |
0.1381 USDT |
0.1650 USDT |
0.1491 USDT |
| 2024-04-16 |
0.1514 USDT |
2,048,591.9754 |
0.1540 USDT |
0.1431 USDT |
0.1579 USDT |
0.1531 USDT |
| 2024-04-15 |
0.1629 USDT |
4,031,008.9632 |
0.1627 USDT |
0.1447 USDT |
0.1825 USDT |
0.1528 USDT |
| 2024-04-14 |
0.1534 USDT |
1,883,291.2941 |
0.1477 USDT |
0.1400 USDT |
0.1629 USDT |
0.1513 USDT |
| 2024-04-13 |
0.1659 USDT |
3,528,816.1591 |
0.1691 USDT |
0.1538 USDT |
0.1765 USDT |
0.1592 USDT |
| 2024-04-12 |
0.1864 USDT |
6,444,376.4473 |
0.2111 USDT |
0.1505 USDT |
0.2206 USDT |
0.1654 USDT |
| 2024-04-11 |
0.2116 USDT |
971,545.6625 |
0.2166 USDT |
0.2045 USDT |
0.2222 USDT |
0.2061 USDT |
| 2024-04-10 |
0.2180 USDT |
2,304,488.2599 |
0.2274 USDT |
0.2054 USDT |
0.2306 USDT |
0.2146 USDT |
| 2024-04-09 |
0.2375 USDT |
2,820,606.6560 |
0.2542 USDT |
0.2258 USDT |
0.2542 USDT |
0.2288 USDT |
| 2024-04-08 |
0.2416 USDT |
2,843,301.4073 |
0.2294 USDT |
0.2258 USDT |
0.2497 USDT |
0.2443 USDT |
| 2024-04-07 |
0.2335 USDT |
1,377,436.6050 |
0.2310 USDT |
0.2282 USDT |
0.2383 USDT |
0.2299 USDT |
| 2024-04-06 |
0.2313 USDT |
1,229,781.4852 |
0.2279 USDT |
0.2262 USDT |
0.2349 USDT |
0.2310 USDT |
| 2024-04-05 |
0.2321 USDT |
3,243,587.3268 |
0.2399 USDT |
0.2225 USDT |
0.2399 USDT |
0.2306 USDT |
| 2024-04-04 |
0.2347 USDT |
4,848,748.9177 |
0.2222 USDT |
0.2137 USDT |
0.2578 USDT |
0.2385 USDT |
| 2024-04-03 |
0.2299 USDT |
2,383,795.7916 |
0.2360 USDT |
0.2169 USDT |
0.2421 USDT |
0.2225 USDT |
| 2024-04-02 |
0.2436 USDT |
3,207,022.2470 |
0.2629 USDT |
0.2320 USDT |
0.2629 USDT |
0.2378 USDT |
| 2024-04-01 |
0.2663 USDT |
2,795,256.4317 |
0.2824 USDT |
0.2555 USDT |
0.2833 USDT |
0.2597 USDT |
| 2024-03-31 |
0.2812 USDT |
1,225,005.4787 |
0.2780 USDT |
0.2751 USDT |
0.2861 USDT |
0.2802 USDT |
| 2024-03-30 |
0.2884 USDT |
3,083,067.0599 |
0.2874 USDT |
0.2767 USDT |
0.2981 USDT |
0.2781 USDT |
| 2024-03-29 |
0.2899 USDT |
5,272,664.8370 |
0.2882 USDT |
0.2783 USDT |
0.3066 USDT |
0.2913 USDT |
| 2024-03-28 |
0.2915 USDT |
8,784,792.0949 |
0.2558 USDT |
0.2554 USDT |
0.3300 USDT |
0.2927 USDT |
| 2024-03-27 |
0.2633 USDT |
5,711,640.9651 |
0.2706 USDT |
0.2525 USDT |
0.2768 USDT |
0.2544 USDT |
| 2024-03-26 |
0.2761 USDT |
11,232,953.8820 |
0.2768 USDT |
0.2430 USDT |
0.2932 USDT |
0.2679 USDT |
| 2024-03-25 |
0.2762 USDT |
9,242,674.9178 |
0.2672 USDT |
0.2617 USDT |
0.2923 USDT |
0.2780 USDT |
| 2024-03-24 |
0.2594 USDT |
7,159,833.2790 |
0.2591 USDT |
0.2537 USDT |
0.2700 USDT |
0.2687 USDT |
| 2024-03-23 |
0.2661 USDT |
5,604,021.4089 |
0.2652 USDT |
0.2572 USDT |
0.2752 USDT |
0.2642 USDT |
| 2024-03-22 |
0.2777 USDT |
5,315,570.1527 |
0.2817 USDT |
0.2650 USDT |
0.2904 USDT |
0.2692 USDT |
| 2024-03-21 |
0.2999 USDT |
11,660,090.4959 |
0.3039 USDT |
0.2766 USDT |
0.3453 USDT |
0.2821 USDT |
| 2024-03-20 |
0.2991 USDT |
13,497,651.3365 |
0.2869 USDT |
0.2780 USDT |
0.3207 USDT |
0.2991 USDT |
| 2024-03-19 |
0.2825 USDT |
18,222,319.5272 |
0.2815 USDT |
0.2481 USDT |
0.3250 USDT |
0.2974 USDT |
| 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 |