Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-15 |
0.0224 USDT |
5,320,241.2495 VEMP |
0.0240 USDT |
0.0207 USDT |
0.0243 USDT |
0.0233 USDT |
| 2022-06-14 |
0.0235 USDT |
4,801,758.1861 VEMP |
0.0231 USDT |
0.0215 USDT |
0.0248 USDT |
0.0233 USDT |
| 2022-06-13 |
0.0241 USDT |
4,423,442.4769 VEMP |
0.0277 USDT |
0.0227 USDT |
0.0277 USDT |
0.0232 USDT |
| 2022-06-12 |
0.0280 USDT |
3,696,053.9896 VEMP |
0.0291 USDT |
0.0269 USDT |
0.0294 USDT |
0.0277 USDT |
| 2022-06-11 |
0.0295 USDT |
4,043,683.4174 VEMP |
0.0304 USDT |
0.0281 USDT |
0.0309 USDT |
0.0294 USDT |
| 2022-06-10 |
0.0326 USDT |
5,114,713.0534 VEMP |
0.0332 USDT |
0.0305 USDT |
0.0342 USDT |
0.0307 USDT |
| 2022-06-09 |
0.0334 USDT |
3,942,085.4702 VEMP |
0.0333 USDT |
0.0328 USDT |
0.0342 USDT |
0.0333 USDT |
| 2022-06-08 |
0.0335 USDT |
3,363,713.2401 VEMP |
0.0339 USDT |
0.0327 USDT |
0.0342 USDT |
0.0334 USDT |
| 2022-06-07 |
0.0332 USDT |
4,268,296.3411 VEMP |
0.0346 USDT |
0.0325 USDT |
0.0350 USDT |
0.0336 USDT |
| 2022-06-06 |
0.0349 USDT |
6,562,941.6539 VEMP |
0.0341 USDT |
0.0334 USDT |
0.0358 USDT |
0.0349 USDT |
| 2022-06-05 |
0.0345 USDT |
7,283,317.3959 VEMP |
0.0346 USDT |
0.0323 USDT |
0.0359 USDT |
0.0346 USDT |
| 2022-06-04 |
0.0330 USDT |
7,151,381.8288 VEMP |
0.0328 USDT |
0.0320 USDT |
0.0345 USDT |
0.0343 USDT |
| 2022-06-03 |
0.0338 USDT |
6,989,781.7597 VEMP |
0.0347 USDT |
0.0318 USDT |
0.0403 USDT |
0.0326 USDT |
| 2022-06-02 |
0.0342 USDT |
6,872,783.1948 VEMP |
0.0344 USDT |
0.0335 USDT |
0.0351 USDT |
0.0343 USDT |
| 2022-06-01 |
0.0359 USDT |
5,728,696.2463 VEMP |
0.0356 USDT |
0.0339 USDT |
0.0382 USDT |
0.0340 USDT |
| 2022-05-31 |
0.0374 USDT |
5,796,987.0577 VEMP |
0.0383 USDT |
0.0350 USDT |
0.0407 USDT |
0.0368 USDT |
| 2022-05-30 |
0.0357 USDT |
5,488,670.9358 VEMP |
0.0335 USDT |
0.0334 USDT |
0.0381 USDT |
0.0365 USDT |
| 2022-05-29 |
0.0336 USDT |
5,686,388.5577 VEMP |
0.0339 USDT |
0.0322 USDT |
0.0343 USDT |
0.0335 USDT |
| 2022-05-28 |
0.0336 USDT |
4,207,066.6715 VEMP |
0.0334 USDT |
0.0326 USDT |
0.0343 USDT |
0.0339 USDT |
| 2022-05-27 |
0.0338 USDT |
4,700,383.0252 VEMP |
0.0342 USDT |
0.0320 USDT |
0.0364 USDT |
0.0334 USDT |
| 2022-05-26 |
0.0356 USDT |
3,472,009.1209 VEMP |
0.0372 USDT |
0.0338 USDT |
0.0384 USDT |
0.0349 USDT |
| 2022-05-25 |
0.0371 USDT |
5,694,458.5588 VEMP |
0.0369 USDT |
0.0366 USDT |
0.0381 USDT |
0.0369 USDT |
| 2022-05-24 |
0.0374 USDT |
5,363,525.9742 VEMP |
0.0383 USDT |
0.0362 USDT |
0.0391 USDT |
0.0370 USDT |
| 2022-05-23 |
0.0401 USDT |
5,097,209.5567 VEMP |
0.0402 USDT |
0.0388 USDT |
0.0407 USDT |
0.0390 USDT |
| 2022-05-22 |
0.0391 USDT |
5,177,507.6588 VEMP |
0.0384 USDT |
0.0380 USDT |
0.0416 USDT |
0.0398 USDT |
| 2022-05-21 |
0.0372 USDT |
5,105,796.9749 VEMP |
0.0365 USDT |
0.0353 USDT |
0.0429 USDT |
0.0392 USDT |
| 2022-05-20 |
0.0382 USDT |
9,640,247.0780 VEMP |
0.0390 USDT |
0.0349 USDT |
0.0400 USDT |
0.0368 USDT |
| 2022-05-19 |
0.0370 USDT |
10,780,605.6503 VEMP |
0.0365 USDT |
0.0348 USDT |
0.0400 USDT |
0.0380 USDT |
| 2022-05-18 |
0.0380 USDT |
10,243,831.4612 VEMP |
0.0387 USDT |
0.0350 USDT |
0.0416 USDT |
0.0370 USDT |
| 2022-05-17 |
0.0391 USDT |
12,169,317.2753 VEMP |
0.0379 USDT |
0.0376 USDT |
0.0412 USDT |
0.0388 USDT |
| 2022-05-16 |
0.0379 USDT |
10,554,235.3292 VEMP |
0.0411 USDT |
0.0351 USDT |
0.0413 USDT |
0.0373 USDT |
| 2022-05-15 |
0.0377 USDT |
8,662,917.8212 VEMP |
0.0374 USDT |
0.0367 USDT |
0.0389 USDT |
0.0384 USDT |