Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0761 USDT |
552,108.1155 |
0.0879 USDT |
0.0696 USDT |
0.0884 USDT |
0.0819 USDT |
| 2022-06-06 |
0.0875 USDT |
520,502.0116 |
0.0774 USDT |
0.0773 USDT |
0.0982 USDT |
0.0848 USDT |
| 2022-06-05 |
0.0779 USDT |
271,182.1456 |
0.0788 USDT |
0.0747 USDT |
0.0825 USDT |
0.0807 USDT |
| 2022-06-04 |
0.0770 USDT |
210,374.6585 |
0.0765 USDT |
0.0720 USDT |
0.0797 USDT |
0.0779 USDT |
| 2022-06-03 |
0.0784 USDT |
343,909.2140 |
0.0867 USDT |
0.0728 USDT |
0.0896 USDT |
0.0759 USDT |
| 2022-06-02 |
0.0813 USDT |
531,426.5220 |
0.0789 USDT |
0.0757 USDT |
0.0858 USDT |
0.0821 USDT |
| 2022-06-01 |
0.1001 USDT |
1,096,360.0203 |
0.1016 USDT |
0.0835 USDT |
0.1139 USDT |
0.0865 USDT |
| 2022-05-31 |
0.1019 USDT |
1,013,605.3279 |
0.1029 USDT |
0.0920 USDT |
0.1119 USDT |
0.1021 USDT |
| 2022-05-30 |
0.0916 USDT |
1,093,534.7393 |
0.0800 USDT |
0.0787 USDT |
0.1015 USDT |
0.0978 USDT |
| 2022-05-29 |
0.0761 USDT |
513,816.0042 |
0.0762 USDT |
0.0705 USDT |
0.0810 USDT |
0.0797 USDT |
| 2022-05-28 |
0.0752 USDT |
654,249.1147 |
0.0717 USDT |
0.0693 USDT |
0.0797 USDT |
0.0766 USDT |
| 2022-05-27 |
0.0741 USDT |
801,816.3969 |
0.0747 USDT |
0.0662 USDT |
0.0833 USDT |
0.0704 USDT |
| 2022-05-26 |
0.0795 USDT |
1,153,282.5481 |
0.0909 USDT |
0.0641 USDT |
0.1002 USDT |
0.0771 USDT |
| 2022-05-25 |
0.0911 USDT |
617,841.5021 |
0.0938 USDT |
0.0816 USDT |
0.1026 USDT |
0.0938 USDT |
| 2022-05-24 |
0.0879 USDT |
807,481.8040 |
0.0906 USDT |
0.0760 USDT |
0.0999 USDT |
0.0862 USDT |
| 2022-05-23 |
0.1065 USDT |
1,627,972.9510 |
0.0966 USDT |
0.0909 USDT |
0.1223 USDT |
0.0919 USDT |
| 2022-05-22 |
0.0952 USDT |
984,720.3607 |
0.0878 USDT |
0.0858 USDT |
0.1050 USDT |
0.0944 USDT |
| 2022-05-21 |
0.0854 USDT |
758,444.0315 |
0.0814 USDT |
0.0779 USDT |
0.0909 USDT |
0.0873 USDT |
| 2022-05-20 |
0.0876 USDT |
866,451.3000 |
0.0941 USDT |
0.0746 USDT |
0.1000 USDT |
0.0869 USDT |
| 2022-05-19 |
0.0835 USDT |
856,426.2549 |
0.0762 USDT |
0.0685 USDT |
0.0952 USDT |
0.0899 USDT |
| 2022-05-18 |
0.0945 USDT |
743,745.2769 |
0.1143 USDT |
0.0767 USDT |
0.1191 USDT |
0.0870 USDT |
| 2022-05-17 |
0.1064 USDT |
787,465.3387 |
0.0982 USDT |
0.0971 USDT |
0.1185 USDT |
0.1044 USDT |
| 2022-05-16 |
0.0988 USDT |
625,966.2288 |
0.1206 USDT |
0.0840 USDT |
0.1218 USDT |
0.1013 USDT |
| 2022-05-15 |
0.1039 USDT |
345,130.5997 |
0.1063 USDT |
0.0923 USDT |
0.1181 USDT |
0.1068 USDT |
| 2022-05-14 |
0.0931 USDT |
620,630.3292 |
0.0948 USDT |
0.0757 USDT |
0.1176 USDT |
0.0874 USDT |
| 2022-05-13 |
0.1076 USDT |
1,442,655.5224 |
0.0730 USDT |
0.0670 USDT |
0.1241 USDT |
0.0972 USDT |
| 2022-05-12 |
0.0771 USDT |
1,463,718.6360 |
0.1105 USDT |
0.0535 USDT |
0.1259 USDT |
0.0618 USDT |
| 2022-05-11 |
0.2084 USDT |
889,139.0846 |
0.2690 USDT |
0.1000 USDT |
0.3017 USDT |
0.1600 USDT |
| 2022-05-10 |
0.3180 USDT |
1,338,808.5752 |
0.2592 USDT |
0.2265 USDT |
0.3807 USDT |
0.2903 USDT |
| 2022-05-09 |
0.3503 USDT |
1,170,116.8152 |
0.4379 USDT |
0.2671 USDT |
0.4588 USDT |
0.3075 USDT |
| 2022-05-08 |
0.4606 USDT |
435,096.5503 |
0.4698 USDT |
0.4066 USDT |
0.4896 USDT |
0.4202 USDT |
| 2022-05-07 |
0.5044 USDT |
268,632.8870 |
0.5179 USDT |
0.4723 USDT |
0.5287 USDT |
0.5048 USDT |
| 2022-05-06 |
0.5163 USDT |
654,140.1185 |
0.5336 USDT |
0.4793 USDT |
0.5500 USDT |
0.5283 USDT |
| 2022-05-05 |
0.7191 USDT |
791,265.4310 |
0.8556 USDT |
0.5210 USDT |
0.8928 USDT |
0.5384 USDT |
| 2022-05-04 |
0.6809 USDT |
838,107.5556 |
0.5857 USDT |
0.5776 USDT |
0.8065 USDT |
0.7912 USDT |
| 2022-05-03 |
0.6137 USDT |
373,225.8767 |
0.6162 USDT |
0.5623 USDT |
0.6674 USDT |
0.5667 USDT |
| 2022-05-02 |
0.6144 USDT |
356,911.4503 |
0.6516 USDT |
0.5468 USDT |
0.7078 USDT |
0.5934 USDT |
| 2022-05-01 |
0.6071 USDT |
323,035.8483 |
0.5490 USDT |
0.5000 USDT |
0.6900 USDT |
0.6293 USDT |
| 2022-04-30 |
0.6541 USDT |
223,808.2843 |
0.6687 USDT |
0.5760 USDT |
0.7197 USDT |
0.6131 USDT |
| 2022-04-29 |
0.7273 USDT |
329,872.1779 |
0.8176 USDT |
0.6132 USDT |
0.8318 USDT |
0.6727 USDT |
| 2022-04-28 |
0.8260 USDT |
477,246.2807 |
0.8427 USDT |
0.7521 USDT |
0.8958 USDT |
0.8176 USDT |
| 2022-04-27 |
0.8359 USDT |
364,889.0894 |
0.8126 USDT |
0.7913 USDT |
0.9009 USDT |
0.8401 USDT |
| 2022-04-26 |
0.9694 USDT |
511,790.1803 |
1.1061 USDT |
0.7935 USDT |
1.1449 USDT |
0.8701 USDT |
| 2022-04-25 |
0.9733 USDT |
466,137.7507 |
1.0827 USDT |
0.8565 USDT |
1.0970 USDT |
1.0713 USDT |
| 2022-04-24 |
1.1308 USDT |
220,541.2690 |
1.1952 USDT |
1.0455 USDT |
1.2254 USDT |
1.0907 USDT |
| 2022-04-23 |
1.2350 USDT |
95,691.3126 |
1.2126 USDT |
1.1585 USDT |
1.2802 USDT |
1.2193 USDT |
| 2022-04-22 |
1.2618 USDT |
174,810.5066 |
1.2645 USDT |
1.1742 USDT |
1.3762 USDT |
1.2161 USDT |
| 2022-04-21 |
1.4210 USDT |
314,891.8521 |
1.4082 USDT |
1.1554 USDT |
1.6280 USDT |
1.2516 USDT |
| 2022-04-20 |
1.4411 USDT |
261,765.2001 |
1.4737 USDT |
1.2955 USDT |
1.6017 USDT |
1.4342 USDT |
| 2022-04-19 |
1.4060 USDT |
202,684.8857 |
1.3434 USDT |
1.2981 USDT |
1.5066 USDT |
1.4642 USDT |