Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
0.0193 USDT |
3,834,110.9082 VEMP |
0.0190 USDT |
0.0187 USDT |
0.0198 USDT |
0.0194 USDT |
| 2022-11-29 |
0.0189 USDT |
3,975,555.7383 VEMP |
0.0187 USDT |
0.0184 USDT |
0.0194 USDT |
0.0190 USDT |
| 2022-11-28 |
0.0185 USDT |
5,274,403.5934 VEMP |
0.0186 USDT |
0.0183 USDT |
0.0195 USDT |
0.0185 USDT |
| 2022-11-27 |
0.0187 USDT |
4,011,858.4145 VEMP |
0.0188 USDT |
0.0186 USDT |
0.0192 USDT |
0.0186 USDT |
| 2022-11-26 |
0.0191 USDT |
3,798,425.1068 VEMP |
0.0189 USDT |
0.0187 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-11-25 |
0.0187 USDT |
3,445,542.1437 VEMP |
0.0186 USDT |
0.0183 USDT |
0.0193 USDT |
0.0188 USDT |
| 2022-11-24 |
0.0191 USDT |
4,118,554.1411 VEMP |
0.0191 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2022-11-23 |
0.0196 USDT |
5,045,154.9671 VEMP |
0.0191 USDT |
0.0185 USDT |
0.0203 USDT |
0.0191 USDT |
| 2022-11-22 |
0.0192 USDT |
4,774,847.1370 VEMP |
0.0192 USDT |
0.0188 USDT |
0.0196 USDT |
0.0190 USDT |
| 2022-11-21 |
0.0188 USDT |
5,254,075.1635 VEMP |
0.0184 USDT |
0.0180 USDT |
0.0195 USDT |
0.0192 USDT |
| 2022-11-20 |
0.0200 USDT |
6,228,305.0043 VEMP |
0.0192 USDT |
0.0188 USDT |
0.0220 USDT |
0.0198 USDT |
| 2022-11-19 |
0.0200 USDT |
4,454,876.8602 VEMP |
0.0207 USDT |
0.0191 USDT |
0.0215 USDT |
0.0192 USDT |
| 2022-11-18 |
0.0199 USDT |
5,727,474.9043 VEMP |
0.0186 USDT |
0.0185 USDT |
0.0230 USDT |
0.0205 USDT |
| 2022-11-17 |
0.0178 USDT |
3,678,689.2597 VEMP |
0.0177 USDT |
0.0174 USDT |
0.0185 USDT |
0.0185 USDT |
| 2022-11-16 |
0.0188 USDT |
4,281,282.0710 VEMP |
0.0189 USDT |
0.0175 USDT |
0.0197 USDT |
0.0177 USDT |
| 2022-11-15 |
0.0185 USDT |
5,296,845.4428 VEMP |
0.0182 USDT |
0.0178 USDT |
0.0201 USDT |
0.0188 USDT |
| 2022-11-14 |
0.0181 USDT |
5,160,280.7193 VEMP |
0.0186 USDT |
0.0165 USDT |
0.0193 USDT |
0.0183 USDT |
| 2022-11-13 |
0.0192 USDT |
4,762,253.6889 VEMP |
0.0202 USDT |
0.0181 USDT |
0.0203 USDT |
0.0189 USDT |
| 2022-11-12 |
0.0204 USDT |
4,913,122.8941 VEMP |
0.0208 USDT |
0.0199 USDT |
0.0209 USDT |
0.0202 USDT |
| 2022-11-11 |
0.0210 USDT |
4,662,933.7772 VEMP |
0.0216 USDT |
0.0200 USDT |
0.0220 USDT |
0.0206 USDT |
| 2022-11-10 |
0.0210 USDT |
4,792,757.1761 VEMP |
0.0182 USDT |
0.0181 USDT |
0.0231 USDT |
0.0217 USDT |
| 2022-11-09 |
0.0201 USDT |
5,551,961.5805 VEMP |
0.0212 USDT |
0.0180 USDT |
0.0220 USDT |
0.0180 USDT |
| 2022-11-08 |
0.0226 USDT |
6,575,190.5610 VEMP |
0.0250 USDT |
0.0208 USDT |
0.0251 USDT |
0.0211 USDT |
| 2022-11-07 |
0.0250 USDT |
4,622,999.3047 VEMP |
0.0260 USDT |
0.0240 USDT |
0.0265 USDT |
0.0249 USDT |
| 2022-11-06 |
0.0264 USDT |
6,204,965.7586 VEMP |
0.0257 USDT |
0.0256 USDT |
0.0290 USDT |
0.0260 USDT |
| 2022-11-05 |
0.0261 USDT |
10,050,280.7905 VEMP |
0.0248 USDT |
0.0245 USDT |
0.0305 USDT |
0.0256 USDT |
| 2022-11-04 |
0.0320 USDT |
48,955,716.7160 VEMP |
0.0211 USDT |
0.0208 USDT |
0.0700 USDT |
0.0248 USDT |
| 2022-11-03 |
0.0211 USDT |
2,611,591.7210 VEMP |
0.0208 USDT |
0.0207 USDT |
0.0214 USDT |
0.0211 USDT |
| 2022-11-02 |
0.0211 USDT |
4,775,161.4294 VEMP |
0.0214 USDT |
0.0205 USDT |
0.0215 USDT |
0.0211 USDT |
| 2022-11-01 |
0.0217 USDT |
4,398,957.9423 VEMP |
0.0217 USDT |
0.0214 USDT |
0.0218 USDT |
0.0217 USDT |
| 2022-10-31 |
0.0217 USDT |
4,022,598.3952 VEMP |
0.0217 USDT |
0.0213 USDT |
0.0222 USDT |
0.0217 USDT |
| 2022-10-30 |
0.0218 USDT |
5,157,659.2013 VEMP |
0.0219 USDT |
0.0200 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-10-29 |
0.0216 USDT |
5,936,058.9374 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0225 USDT |
0.0217 USDT |
| 2022-10-28 |
0.0207 USDT |
5,053,200.2508 VEMP |
0.0206 USDT |
0.0203 USDT |
0.0214 USDT |
0.0212 USDT |
| 2022-10-27 |
0.0212 USDT |
4,544,578.0038 VEMP |
0.0217 USDT |
0.0209 USDT |
0.0220 USDT |
0.0210 USDT |
| 2022-10-26 |
0.0217 USDT |
3,876,005.2396 VEMP |
0.0216 USDT |
0.0212 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-10-25 |
0.0204 USDT |
4,936,540.5021 VEMP |
0.0200 USDT |
0.0199 USDT |
0.0218 USDT |
0.0215 USDT |
| 2022-10-24 |
0.0207 USDT |
6,275,742.7039 VEMP |
0.0215 USDT |
0.0195 USDT |
0.0217 USDT |
0.0199 USDT |
| 2022-10-23 |
0.0213 USDT |
6,134,574.6499 VEMP |
0.0214 USDT |
0.0206 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-10-22 |
0.0214 USDT |
4,811,387.9243 VEMP |
0.0216 USDT |
0.0211 USDT |
0.0217 USDT |
0.0213 USDT |
| 2022-10-21 |
0.0213 USDT |
4,931,592.0904 VEMP |
0.0211 USDT |
0.0207 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-10-20 |
0.0211 USDT |
4,217,188.0528 VEMP |
0.0212 USDT |
0.0207 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-10-19 |
0.0213 USDT |
4,637,868.5572 VEMP |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-10-18 |
0.0220 USDT |
2,556,866.2745 VEMP |
0.0225 USDT |
0.0212 USDT |
0.0227 USDT |
0.0213 USDT |
| 2022-10-17 |
0.0223 USDT |
1,972,544.0999 VEMP |
0.0224 USDT |
0.0219 USDT |
0.0228 USDT |
0.0224 USDT |
| 2022-10-16 |
0.0227 USDT |
2,603,320.7126 VEMP |
0.0227 USDT |
0.0217 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-10-15 |
0.0232 USDT |
2,771,197.2537 VEMP |
0.0232 USDT |
0.0227 USDT |
0.0242 USDT |
0.0228 USDT |
| 2022-10-14 |
0.0237 USDT |
1,661,485.2242 VEMP |
0.0234 USDT |
0.0233 USDT |
0.0243 USDT |
0.0235 USDT |
| 2022-10-13 |
0.0233 USDT |
3,509,556.9378 VEMP |
0.0238 USDT |
0.0222 USDT |
0.0242 USDT |
0.0237 USDT |
| 2022-10-12 |
0.0233 USDT |
4,392,018.7175 VEMP |
0.0230 USDT |
0.0225 USDT |
0.0240 USDT |
0.0238 USDT |