Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-03 |
0.0210 USDT |
8,118,154.3643 VEMP |
0.0211 USDT |
0.0205 USDT |
0.0215 USDT |
0.0212 USDT |
| 2022-07-02 |
0.0208 USDT |
5,687,081.2924 VEMP |
0.0210 USDT |
0.0205 USDT |
0.0212 USDT |
0.0210 USDT |
| 2022-07-01 |
0.0217 USDT |
5,060,256.0472 VEMP |
0.0214 USDT |
0.0211 USDT |
0.0223 USDT |
0.0215 USDT |
| 2022-06-30 |
0.0213 USDT |
4,839,483.7438 VEMP |
0.0221 USDT |
0.0204 USDT |
0.0224 USDT |
0.0208 USDT |
| 2022-06-29 |
0.0224 USDT |
6,269,559.5537 VEMP |
0.0231 USDT |
0.0219 USDT |
0.0233 USDT |
0.0221 USDT |
| 2022-06-28 |
0.0236 USDT |
5,065,463.3274 VEMP |
0.0238 USDT |
0.0232 USDT |
0.0241 USDT |
0.0234 USDT |
| 2022-06-27 |
0.0246 USDT |
4,798,144.8593 VEMP |
0.0246 USDT |
0.0237 USDT |
0.0256 USDT |
0.0238 USDT |
| 2022-06-26 |
0.0248 USDT |
3,228,786.3477 VEMP |
0.0244 USDT |
0.0239 USDT |
0.0266 USDT |
0.0251 USDT |
| 2022-06-25 |
0.0236 USDT |
3,913,493.3923 VEMP |
0.0242 USDT |
0.0231 USDT |
0.0244 USDT |
0.0244 USDT |
| 2022-06-24 |
0.0234 USDT |
3,254,523.6260 VEMP |
0.0229 USDT |
0.0228 USDT |
0.0243 USDT |
0.0241 USDT |
| 2022-06-23 |
0.0226 USDT |
4,940,936.0529 VEMP |
0.0217 USDT |
0.0217 USDT |
0.0231 USDT |
0.0229 USDT |
| 2022-06-22 |
0.0223 USDT |
2,713,096.9199 VEMP |
0.0232 USDT |
0.0217 USDT |
0.0232 USDT |
0.0220 USDT |
| 2022-06-21 |
0.0237 USDT |
3,874,597.9833 VEMP |
0.0237 USDT |
0.0228 USDT |
0.0248 USDT |
0.0230 USDT |
| 2022-06-20 |
0.0235 USDT |
3,354,056.1227 VEMP |
0.0238 USDT |
0.0229 USDT |
0.0246 USDT |
0.0235 USDT |
| 2022-06-19 |
0.0216 USDT |
4,171,097.7655 VEMP |
0.0208 USDT |
0.0197 USDT |
0.0242 USDT |
0.0238 USDT |
| 2022-06-18 |
0.0224 USDT |
4,075,837.5749 VEMP |
0.0240 USDT |
0.0198 USDT |
0.0244 USDT |
0.0199 USDT |
| 2022-06-17 |
0.0240 USDT |
4,583,119.0327 VEMP |
0.0235 USDT |
0.0234 USDT |
0.0247 USDT |
0.0242 USDT |
| 2022-06-16 |
0.0247 USDT |
6,559,949.2782 VEMP |
0.0243 USDT |
0.0233 USDT |
0.0278 USDT |
0.0240 USDT |