Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0200 USDT |
973,174.8746 |
0.0199 USDT |
0.0188 USDT |
0.0208 USDT |
0.0202 USDT |
| 2022-07-26 |
0.0193 USDT |
2,827,882.8876 |
0.0201 USDT |
0.0179 USDT |
0.0205 USDT |
0.0190 USDT |
| 2022-07-25 |
0.0232 USDT |
5,601,504.7740 |
0.0253 USDT |
0.0210 USDT |
0.0258 USDT |
0.0228 USDT |
| 2022-07-24 |
0.0264 USDT |
2,032,381.1030 |
0.0258 USDT |
0.0246 USDT |
0.0273 USDT |
0.0264 USDT |
| 2022-07-23 |
0.0253 USDT |
4,029,794.3518 |
0.0262 USDT |
0.0233 USDT |
0.0281 USDT |
0.0258 USDT |
| 2022-07-22 |
0.0286 USDT |
3,847,674.5844 |
0.0266 USDT |
0.0257 USDT |
0.0314 USDT |
0.0272 USDT |
| 2022-07-21 |
0.0252 USDT |
2,378,771.6686 |
0.0263 USDT |
0.0235 USDT |
0.0276 USDT |
0.0262 USDT |
| 2022-07-20 |
0.0304 USDT |
4,207,283.4241 |
0.0288 USDT |
0.0261 USDT |
0.0337 USDT |
0.0265 USDT |
| 2022-07-19 |
0.0263 USDT |
5,268,508.6747 |
0.0249 USDT |
0.0227 USDT |
0.0295 USDT |
0.0288 USDT |
| 2022-07-18 |
0.0236 USDT |
4,295,389.2906 |
0.0206 USDT |
0.0204 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-07-17 |
0.0220 USDT |
1,275,565.0735 |
0.0225 USDT |
0.0206 USDT |
0.0240 USDT |
0.0222 USDT |
| 2022-07-16 |
0.0212 USDT |
917,590.7185 |
0.0202 USDT |
0.0190 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-07-15 |
0.0204 USDT |
1,263,671.7384 |
0.0198 USDT |
0.0189 USDT |
0.0219 USDT |
0.0204 USDT |
| 2022-07-14 |
0.0188 USDT |
2,117,044.4936 |
0.0186 USDT |
0.0165 USDT |
0.0208 USDT |
0.0196 USDT |
| 2022-07-13 |
0.0171 USDT |
1,507,978.6326 |
0.0169 USDT |
0.0148 USDT |
0.0186 USDT |
0.0173 USDT |
| 2022-07-12 |
0.0176 USDT |
1,358,354.1241 |
0.0180 USDT |
0.0167 USDT |
0.0190 USDT |
0.0173 USDT |
| 2022-07-11 |
0.0204 USDT |
787,121.9196 |
0.0217 USDT |
0.0194 USDT |
0.0220 USDT |
0.0196 USDT |
| 2022-07-10 |
0.0227 USDT |
574,512.1318 |
0.0239 USDT |
0.0213 USDT |
0.0244 USDT |
0.0227 USDT |
| 2022-07-09 |
0.0242 USDT |
727,744.0465 |
0.0228 USDT |
0.0228 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-07-08 |
0.0241 USDT |
1,345,510.1197 |
0.0239 USDT |
0.0220 USDT |
0.0269 USDT |
0.0243 USDT |
| 2022-07-07 |
0.0231 USDT |
2,614,127.4826 |
0.0224 USDT |
0.0210 USDT |
0.0249 USDT |
0.0244 USDT |
| 2022-07-06 |
0.0216 USDT |
1,589,829.4544 |
0.0204 USDT |
0.0190 USDT |
0.0233 USDT |
0.0225 USDT |
| 2022-07-05 |
0.0209 USDT |
2,474,396.6404 |
0.0218 USDT |
0.0181 USDT |
0.0226 USDT |
0.0202 USDT |
| 2022-07-04 |
0.0205 USDT |
1,920,839.0077 |
0.0202 USDT |
0.0184 USDT |
0.0222 USDT |
0.0222 USDT |
| 2022-07-03 |
0.0189 USDT |
899,687.3833 |
0.0198 USDT |
0.0179 USDT |
0.0202 USDT |
0.0200 USDT |
| 2022-07-02 |
0.0190 USDT |
789,384.7586 |
0.0193 USDT |
0.0180 USDT |
0.0200 USDT |
0.0199 USDT |
| 2022-07-01 |
0.0198 USDT |
998,672.4722 |
0.0209 USDT |
0.0180 USDT |
0.0226 USDT |
0.0192 USDT |
| 2022-06-30 |
0.0187 USDT |
1,906,835.8219 |
0.0207 USDT |
0.0167 USDT |
0.0212 USDT |
0.0192 USDT |
| 2022-06-29 |
0.0215 USDT |
2,373,990.4401 |
0.0228 USDT |
0.0197 USDT |
0.0237 USDT |
0.0219 USDT |
| 2022-06-28 |
0.0256 USDT |
1,293,750.8843 |
0.0266 USDT |
0.0222 USDT |
0.0289 USDT |
0.0231 USDT |
| 2022-06-27 |
0.0273 USDT |
2,098,558.8908 |
0.0257 USDT |
0.0252 USDT |
0.0304 USDT |
0.0282 USDT |
| 2022-06-26 |
0.0311 USDT |
2,043,463.9566 |
0.0328 USDT |
0.0272 USDT |
0.0348 USDT |
0.0280 USDT |
| 2022-06-25 |
0.0300 USDT |
2,176,137.1950 |
0.0301 USDT |
0.0272 USDT |
0.0339 USDT |
0.0332 USDT |
| 2022-06-24 |
0.0280 USDT |
2,207,571.2618 |
0.0263 USDT |
0.0256 USDT |
0.0306 USDT |
0.0285 USDT |
| 2022-06-23 |
0.0244 USDT |
1,710,075.5656 |
0.0224 USDT |
0.0224 USDT |
0.0260 USDT |
0.0249 USDT |
| 2022-06-22 |
0.0237 USDT |
1,326,613.2367 |
0.0248 USDT |
0.0217 USDT |
0.0260 USDT |
0.0233 USDT |
| 2022-06-21 |
0.0267 USDT |
2,599,840.5835 |
0.0249 USDT |
0.0230 USDT |
0.0300 USDT |
0.0256 USDT |
| 2022-06-20 |
0.0235 USDT |
2,918,712.6661 |
0.0233 USDT |
0.0197 USDT |
0.0254 USDT |
0.0237 USDT |
| 2022-06-19 |
0.0201 USDT |
2,431,259.0817 |
0.0198 USDT |
0.0169 USDT |
0.0233 USDT |
0.0231 USDT |
| 2022-06-18 |
0.0208 USDT |
3,972,754.5897 |
0.0279 USDT |
0.0158 USDT |
0.0293 USDT |
0.0198 USDT |
| 2022-06-17 |
0.0273 USDT |
873,219.5244 |
0.0251 USDT |
0.0246 USDT |
0.0301 USDT |
0.0275 USDT |
| 2022-06-16 |
0.0302 USDT |
2,439,287.2533 |
0.0378 USDT |
0.0251 USDT |
0.0396 USDT |
0.0269 USDT |
| 2022-06-15 |
0.0266 USDT |
1,967,204.0532 |
0.0312 USDT |
0.0220 USDT |
0.0323 USDT |
0.0318 USDT |
| 2022-06-14 |
0.0310 USDT |
2,003,304.5575 |
0.0300 USDT |
0.0251 USDT |
0.0355 USDT |
0.0299 USDT |
| 2022-06-13 |
0.0335 USDT |
3,812,191.6803 |
0.0441 USDT |
0.0250 USDT |
0.0464 USDT |
0.0334 USDT |
| 2022-06-12 |
0.0507 USDT |
1,599,997.8567 |
0.0551 USDT |
0.0438 USDT |
0.0581 USDT |
0.0455 USDT |
| 2022-06-11 |
0.0609 USDT |
673,475.0470 |
0.0675 USDT |
0.0514 USDT |
0.0726 USDT |
0.0544 USDT |
| 2022-06-10 |
0.0794 USDT |
743,067.5972 |
0.0874 USDT |
0.0687 USDT |
0.0917 USDT |
0.0693 USDT |
| 2022-06-09 |
0.0884 USDT |
836,348.5030 |
0.0756 USDT |
0.0731 USDT |
0.0986 USDT |
0.0916 USDT |
| 2022-06-08 |
0.0782 USDT |
281,412.1506 |
0.0784 USDT |
0.0737 USDT |
0.0830 USDT |
0.0766 USDT |