Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.1881 USDT |
326,008.9352 |
1.2350 USDT |
1.0561 USDT |
1.3556 USDT |
1.3024 USDT |
| 2022-04-17 |
1.4362 USDT |
81,692.7013 |
1.4883 USDT |
1.3599 USDT |
1.4988 USDT |
1.4143 USDT |
| 2022-04-16 |
1.4888 USDT |
101,071.2868 |
1.5101 USDT |
1.4025 USDT |
1.6005 USDT |
1.4532 USDT |
| 2022-04-15 |
1.4895 USDT |
113,007.4849 |
1.4907 USDT |
1.4203 USDT |
1.5589 USDT |
1.4501 USDT |
| 2022-04-14 |
1.5476 USDT |
465,997.3224 |
1.5123 USDT |
1.3640 USDT |
1.7000 USDT |
1.4968 USDT |
| 2022-04-13 |
1.4434 USDT |
403,437.0894 |
1.4366 USDT |
1.3175 USDT |
1.5649 USDT |
1.5123 USDT |
| 2022-04-12 |
1.4082 USDT |
581,066.4866 |
1.2752 USDT |
1.2366 USDT |
1.5492 USDT |
1.3101 USDT |
| 2022-04-11 |
1.5738 USDT |
294,509.3692 |
1.9314 USDT |
1.3596 USDT |
1.9880 USDT |
1.4305 USDT |
| 2022-04-10 |
2.1061 USDT |
130,143.1570 |
2.1454 USDT |
1.9313 USDT |
2.2717 USDT |
2.2468 USDT |
| 2022-04-09 |
2.0097 USDT |
136,627.5608 |
1.9214 USDT |
1.8891 USDT |
2.1141 USDT |
1.9985 USDT |
| 2022-04-08 |
2.3801 USDT |
205,387.6957 |
2.5440 USDT |
2.0387 USDT |
2.7435 USDT |
2.0669 USDT |
| 2022-04-07 |
2.4046 USDT |
226,356.1160 |
2.1236 USDT |
2.0000 USDT |
2.6128 USDT |
2.4979 USDT |
| 2022-04-06 |
2.8096 USDT |
326,170.8980 |
3.5205 USDT |
2.1000 USDT |
3.5662 USDT |
2.1000 USDT |
| 2022-04-05 |
3.9582 USDT |
170,131.9354 |
3.9740 USDT |
3.6680 USDT |
4.2377 USDT |
3.8000 USDT |
| 2022-04-04 |
3.9762 USDT |
252,651.4553 |
4.6117 USDT |
3.3028 USDT |
4.6237 USDT |
3.9899 USDT |
| 2022-04-03 |
3.9994 USDT |
186,789.5352 |
3.7935 USDT |
3.5662 USDT |
4.3441 USDT |
4.1735 USDT |
| 2022-04-02 |
4.3244 USDT |
241,507.2793 |
4.4238 USDT |
3.8717 USDT |
4.8330 USDT |
4.1059 USDT |
| 2022-04-01 |
4.1998 USDT |
414,203.9421 |
3.9439 USDT |
3.5562 USDT |
4.6951 USDT |
4.3543 USDT |
| 2022-03-31 |
4.8382 USDT |
542,918.8094 |
5.2800 USDT |
3.8817 USDT |
5.9747 USDT |
4.0025 USDT |
| 2022-03-30 |
4.4583 USDT |
638,032.9942 |
3.4524 USDT |
2.9512 USDT |
5.4370 USDT |
4.8752 USDT |
| 2022-03-29 |
3.5860 USDT |
239,655.2701 |
3.2608 USDT |
3.2596 USDT |
3.8652 USDT |
3.5985 USDT |
| 2022-03-28 |
4.1087 USDT |
576,830.7256 |
3.8061 USDT |
3.6411 USDT |
4.8000 USDT |
3.8835 USDT |
| 2022-03-27 |
3.2975 USDT |
911,876.4312 |
2.5530 USDT |
2.4583 USDT |
4.3533 USDT |
3.4248 USDT |
| 2022-03-26 |
1.8669 USDT |
161,853.3350 |
1.7518 USDT |
1.7372 USDT |
1.9585 USDT |
1.9385 USDT |
| 2022-03-25 |
1.8871 USDT |
386,276.9241 |
1.9280 USDT |
1.6955 USDT |
2.0753 USDT |
1.7920 USDT |
| 2022-03-24 |
1.8755 USDT |
351,934.7169 |
1.8086 USDT |
1.6894 USDT |
2.0300 USDT |
1.9651 USDT |
| 2022-03-23 |
1.6277 USDT |
279,344.4000 |
1.5574 USDT |
1.5100 USDT |
1.7886 USDT |
1.6880 USDT |
| 2022-03-22 |
1.5032 USDT |
258,417.2235 |
1.3479 USDT |
1.3307 USDT |
1.5989 USDT |
1.5574 USDT |
| 2022-03-21 |
1.3399 USDT |
189,931.3798 |
1.2907 USDT |
1.2150 USDT |
1.4400 USDT |
1.3796 USDT |
| 2022-03-20 |
1.3616 USDT |
253,551.0837 |
1.3982 USDT |
1.2200 USDT |
1.5285 USDT |
1.3001 USDT |
| 2022-03-19 |
1.3580 USDT |
202,487.1806 |
1.2686 USDT |
1.2686 USDT |
1.4340 USDT |
1.3972 USDT |
| 2022-03-18 |
1.1911 USDT |
174,698.2538 |
1.1838 USDT |
1.1011 USDT |
1.2876 USDT |
1.2708 USDT |
| 2022-03-17 |
1.2058 USDT |
142,165.5756 |
1.1836 USDT |
1.1442 USDT |
1.2796 USDT |
1.2000 USDT |
| 2022-03-16 |
1.0773 USDT |
310,993.0677 |
1.0194 USDT |
0.9953 USDT |
1.1969 USDT |
1.1619 USDT |
| 2022-03-15 |
0.9896 USDT |
181,515.8241 |
1.0197 USDT |
0.9191 USDT |
1.0585 USDT |
1.0568 USDT |
| 2022-03-14 |
0.9809 USDT |
194,365.9088 |
0.9430 USDT |
0.9112 USDT |
1.0403 USDT |
1.0231 USDT |
| 2022-03-13 |
1.0629 USDT |
94,360.8611 |
1.0628 USDT |
1.0049 USDT |
1.1161 USDT |
1.0650 USDT |
| 2022-03-12 |
1.1054 USDT |
156,170.0331 |
1.0584 USDT |
1.0504 USDT |
1.1704 USDT |
1.0833 USDT |
| 2022-03-11 |
0.0041 USDT |
85,898,178.5891 |
0.0011 USDT |
0.0010 USDT |
1.2500 USDT |
1.0400 USDT |
| 2022-03-10 |
0.0011 USDT |
310,334,924.8837 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0011 USDT |
| 2022-03-09 |
0.0012 USDT |
443,666,771.0104 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2022-03-08 |
0.0011 USDT |
558,159,514.1361 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2022-03-07 |
0.0011 USDT |
462,363,484.6209 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2022-03-06 |
0.0013 USDT |
365,479,077.1043 |
0.0015 USDT |
0.0012 USDT |
0.0015 USDT |
0.0013 USDT |
| 2022-03-05 |
0.0014 USDT |
636,715,548.5031 |
0.0013 USDT |
0.0012 USDT |
0.0015 USDT |
0.0015 USDT |
| 2022-03-04 |
0.0015 USDT |
583,046,699.1053 |
0.0018 USDT |
0.0013 USDT |
0.0019 USDT |
0.0013 USDT |
| 2022-03-03 |
0.0018 USDT |
729,817,697.2669 |
0.0016 USDT |
0.0015 USDT |
0.0021 USDT |
0.0019 USDT |
| 2022-03-02 |
0.0016 USDT |
549,967,010.6555 |
0.0017 USDT |
0.0015 USDT |
0.0017 USDT |
0.0017 USDT |
| 2022-03-01 |
0.0016 USDT |
512,063,990.9632 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0016 USDT |
| 2022-02-28 |
0.0012 USDT |
525,231,207.5627 |
0.0011 USDT |
0.0010 USDT |
0.0014 USDT |
0.0014 USDT |