Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-22 |
0.0243 USDT |
4,080,289.4540 VEMP |
0.0251 USDT |
0.0232 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-08-21 |
0.0254 USDT |
2,496,936.4769 VEMP |
0.0245 USDT |
0.0242 USDT |
0.0268 USDT |
0.0254 USDT |
| 2022-08-20 |
0.0249 USDT |
2,150,215.8792 VEMP |
0.0241 USDT |
0.0241 USDT |
0.0260 USDT |
0.0246 USDT |
| 2022-08-19 |
0.0253 USDT |
3,700,637.1520 VEMP |
0.0272 USDT |
0.0241 USDT |
0.0272 USDT |
0.0241 USDT |
| 2022-08-18 |
0.0275 USDT |
4,408,880.5039 VEMP |
0.0273 USDT |
0.0271 USDT |
0.0292 USDT |
0.0275 USDT |
| 2022-08-17 |
0.0283 USDT |
5,073,477.8672 VEMP |
0.0287 USDT |
0.0267 USDT |
0.0298 USDT |
0.0273 USDT |
| 2022-08-16 |
0.0290 USDT |
4,835,895.8321 VEMP |
0.0296 USDT |
0.0282 USDT |
0.0303 USDT |
0.0287 USDT |
| 2022-08-15 |
0.0302 USDT |
5,069,963.0684 VEMP |
0.0310 USDT |
0.0295 USDT |
0.0315 USDT |
0.0296 USDT |
| 2022-08-14 |
0.0324 USDT |
3,439,521.8358 VEMP |
0.0326 USDT |
0.0310 USDT |
0.0328 USDT |
0.0310 USDT |
| 2022-08-13 |
0.0329 USDT |
4,420,158.5220 VEMP |
0.0331 USDT |
0.0324 USDT |
0.0341 USDT |
0.0324 USDT |
| 2022-08-12 |
0.0324 USDT |
3,616,635.4033 VEMP |
0.0323 USDT |
0.0316 USDT |
0.0328 USDT |
0.0326 USDT |
| 2022-08-11 |
0.0327 USDT |
2,744,517.1210 VEMP |
0.0329 USDT |
0.0311 USDT |
0.0341 USDT |
0.0315 USDT |
| 2022-08-10 |
0.0312 USDT |
3,934,571.6744 VEMP |
0.0295 USDT |
0.0278 USDT |
0.0346 USDT |
0.0329 USDT |
| 2022-08-09 |
0.0307 USDT |
4,688,021.0680 VEMP |
0.0332 USDT |
0.0287 USDT |
0.0338 USDT |
0.0293 USDT |
| 2022-08-08 |
0.0322 USDT |
3,969,546.9535 VEMP |
0.0316 USDT |
0.0311 USDT |
0.0337 USDT |
0.0332 USDT |
| 2022-08-07 |
0.0314 USDT |
2,560,501.4119 VEMP |
0.0314 USDT |
0.0308 USDT |
0.0323 USDT |
0.0322 USDT |
| 2022-08-06 |
0.0323 USDT |
3,876,787.2261 VEMP |
0.0321 USDT |
0.0317 USDT |
0.0338 USDT |
0.0319 USDT |
| 2022-08-05 |
0.0317 USDT |
6,642,224.1596 VEMP |
0.0280 USDT |
0.0277 USDT |
0.0453 USDT |
0.0320 USDT |
| 2022-08-04 |
0.0284 USDT |
3,695,664.9767 VEMP |
0.0286 USDT |
0.0275 USDT |
0.0293 USDT |
0.0279 USDT |
| 2022-08-03 |
0.0292 USDT |
3,601,572.1570 VEMP |
0.0294 USDT |
0.0287 USDT |
0.0296 USDT |
0.0290 USDT |
| 2022-08-02 |
0.0291 USDT |
3,257,870.4367 VEMP |
0.0298 USDT |
0.0285 USDT |
0.0307 USDT |
0.0294 USDT |
| 2022-08-01 |
0.0306 USDT |
3,773,829.7432 VEMP |
0.0309 USDT |
0.0292 USDT |
0.0313 USDT |
0.0297 USDT |
| 2022-07-31 |
0.0317 USDT |
4,829,382.8626 VEMP |
0.0321 USDT |
0.0311 USDT |
0.0327 USDT |
0.0311 USDT |
| 2022-07-30 |
0.0330 USDT |
4,333,691.7122 VEMP |
0.0335 USDT |
0.0318 USDT |
0.0338 USDT |
0.0324 USDT |
| 2022-07-29 |
0.0330 USDT |
2,800,762.0944 VEMP |
0.0335 USDT |
0.0315 USDT |
0.0341 USDT |
0.0329 USDT |
| 2022-07-28 |
0.0337 USDT |
4,354,739.8400 VEMP |
0.0341 USDT |
0.0318 USDT |
0.0357 USDT |
0.0343 USDT |
| 2022-07-27 |
0.0300 USDT |
3,453,815.7617 VEMP |
0.0294 USDT |
0.0289 USDT |
0.0332 USDT |
0.0327 USDT |
| 2022-07-26 |
0.0283 USDT |
8,722,627.9482 VEMP |
0.0287 USDT |
0.0272 USDT |
0.0318 USDT |
0.0290 USDT |
| 2022-07-25 |
0.0311 USDT |
10,805,101.7875 VEMP |
0.0327 USDT |
0.0294 USDT |
0.0328 USDT |
0.0294 USDT |
| 2022-07-24 |
0.0325 USDT |
7,230,603.5384 VEMP |
0.0320 USDT |
0.0309 USDT |
0.0336 USDT |
0.0328 USDT |
| 2022-07-23 |
0.0321 USDT |
8,261,526.1404 VEMP |
0.0325 USDT |
0.0303 USDT |
0.0339 USDT |
0.0309 USDT |
| 2022-07-22 |
0.0328 USDT |
11,652,698.6216 VEMP |
0.0311 USDT |
0.0301 USDT |
0.0361 USDT |
0.0326 USDT |
| 2022-07-21 |
0.0292 USDT |
8,166,427.9339 VEMP |
0.0308 USDT |
0.0273 USDT |
0.0318 USDT |
0.0312 USDT |
| 2022-07-20 |
0.0303 USDT |
10,184,007.0737 VEMP |
0.0265 USDT |
0.0260 USDT |
0.0453 USDT |
0.0315 USDT |
| 2022-07-19 |
0.0264 USDT |
10,801,632.3640 VEMP |
0.0269 USDT |
0.0256 USDT |
0.0289 USDT |
0.0266 USDT |
| 2022-07-18 |
0.0249 USDT |
9,009,370.0084 VEMP |
0.0230 USDT |
0.0226 USDT |
0.0261 USDT |
0.0257 USDT |
| 2022-07-17 |
0.0237 USDT |
10,569,454.2942 VEMP |
0.0237 USDT |
0.0230 USDT |
0.0243 USDT |
0.0231 USDT |
| 2022-07-16 |
0.0225 USDT |
7,893,083.4496 VEMP |
0.0227 USDT |
0.0219 USDT |
0.0243 USDT |
0.0237 USDT |
| 2022-07-15 |
0.0220 USDT |
6,366,210.0959 VEMP |
0.0220 USDT |
0.0217 USDT |
0.0227 USDT |
0.0223 USDT |
| 2022-07-14 |
0.0212 USDT |
4,974,656.3025 VEMP |
0.0209 USDT |
0.0206 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-07-13 |
0.0202 USDT |
5,060,070.5550 VEMP |
0.0198 USDT |
0.0188 USDT |
0.0206 USDT |
0.0206 USDT |
| 2022-07-12 |
0.0205 USDT |
3,153,312.1171 VEMP |
0.0210 USDT |
0.0196 USDT |
0.0212 USDT |
0.0204 USDT |
| 2022-07-11 |
0.0215 USDT |
3,397,003.1299 VEMP |
0.0217 USDT |
0.0213 USDT |
0.0218 USDT |
0.0214 USDT |
| 2022-07-10 |
0.0220 USDT |
7,199,245.8678 VEMP |
0.0227 USDT |
0.0213 USDT |
0.0228 USDT |
0.0217 USDT |
| 2022-07-09 |
0.0226 USDT |
6,053,586.1234 VEMP |
0.0226 USDT |
0.0222 USDT |
0.0228 USDT |
0.0227 USDT |
| 2022-07-08 |
0.0232 USDT |
4,834,634.1913 VEMP |
0.0242 USDT |
0.0217 USDT |
0.0249 USDT |
0.0226 USDT |
| 2022-07-07 |
0.0228 USDT |
4,908,362.6688 VEMP |
0.0224 USDT |
0.0220 USDT |
0.0243 USDT |
0.0242 USDT |
| 2022-07-06 |
0.0220 USDT |
4,556,488.3014 VEMP |
0.0220 USDT |
0.0214 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-07-05 |
0.0219 USDT |
4,805,239.5937 VEMP |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0221 USDT |
| 2022-07-04 |
0.0212 USDT |
5,982,594.7091 VEMP |
0.0211 USDT |
0.0207 USDT |
0.0221 USDT |
0.0220 USDT |