Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-11 |
0.0231 USDT |
5,413,171.6160 VEMP |
0.0232 USDT |
0.0224 USDT |
0.0259 USDT |
0.0230 USDT |
| 2022-10-10 |
0.0226 USDT |
4,537,627.8393 VEMP |
0.0226 USDT |
0.0218 USDT |
0.0243 USDT |
0.0234 USDT |
| 2022-10-09 |
0.0219 USDT |
5,209,753.0549 VEMP |
0.0218 USDT |
0.0216 USDT |
0.0232 USDT |
0.0223 USDT |
| 2022-10-08 |
0.0219 USDT |
8,371,659.4820 VEMP |
0.0221 USDT |
0.0216 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-10-07 |
0.0217 USDT |
10,473,519.5352 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-10-06 |
0.0217 USDT |
8,308,871.5547 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0243 USDT |
0.0217 USDT |
| 2022-10-05 |
0.0215 USDT |
8,942,747.3082 VEMP |
0.0218 USDT |
0.0209 USDT |
0.0219 USDT |
0.0211 USDT |
| 2022-10-04 |
0.0225 USDT |
11,021,197.9193 VEMP |
0.0226 USDT |
0.0210 USDT |
0.0240 USDT |
0.0216 USDT |
| 2022-10-03 |
0.0224 USDT |
9,034,142.3222 VEMP |
0.0222 USDT |
0.0218 USDT |
0.0229 USDT |
0.0224 USDT |
| 2022-10-02 |
0.0219 USDT |
7,070,509.3343 VEMP |
0.0218 USDT |
0.0215 USDT |
0.0228 USDT |
0.0221 USDT |
| 2022-10-01 |
0.0220 USDT |
7,179,751.5748 VEMP |
0.0224 USDT |
0.0215 USDT |
0.0227 USDT |
0.0216 USDT |
| 2022-09-30 |
0.0226 USDT |
5,003,516.2743 VEMP |
0.0228 USDT |
0.0220 USDT |
0.0234 USDT |
0.0225 USDT |
| 2022-09-29 |
0.0227 USDT |
1,426,700.8640 VEMP |
0.0229 USDT |
0.0222 USDT |
0.0232 USDT |
0.0224 USDT |
| 2022-09-28 |
0.0225 USDT |
5,996,570.9250 VEMP |
0.0225 USDT |
0.0215 USDT |
0.0236 USDT |
0.0229 USDT |
| 2022-09-27 |
0.0248 USDT |
5,097,330.3688 VEMP |
0.0255 USDT |
0.0226 USDT |
0.0270 USDT |
0.0229 USDT |
| 2022-09-26 |
0.0248 USDT |
2,937,185.8096 VEMP |
0.0237 USDT |
0.0237 USDT |
0.0260 USDT |
0.0253 USDT |
| 2022-09-25 |
0.0237 USDT |
4,054,086.4320 VEMP |
0.0236 USDT |
0.0232 USDT |
0.0247 USDT |
0.0239 USDT |