Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.2218 USDT |
6,242,092.7257 |
0.2196 USDT |
0.1889 USDT |
0.2547 USDT |
0.2323 USDT |
| 2021-11-18 |
0.2469 USDT |
6,849,118.3135 |
0.3022 USDT |
0.1870 USDT |
0.3200 USDT |
0.2359 USDT |
| 2021-11-17 |
0.2900 USDT |
5,733,829.3780 |
0.3250 USDT |
0.2511 USDT |
0.3318 USDT |
0.2961 USDT |
| 2021-11-16 |
0.3871 USDT |
6,324,758.4950 |
0.4845 USDT |
0.2700 USDT |
0.4860 USDT |
0.3696 USDT |
| 2021-11-15 |
0.5315 USDT |
4,227,593.0286 |
0.4742 USDT |
0.4728 USDT |
0.6129 USDT |
0.4916 USDT |
| 2021-11-14 |
0.4534 USDT |
1,127,097.7275 |
0.4741 USDT |
0.4119 USDT |
0.4974 USDT |
0.4304 USDT |
| 2021-11-13 |
0.4572 USDT |
2,204,406.6495 |
0.4590 USDT |
0.4225 USDT |
0.4988 USDT |
0.4664 USDT |
| 2021-11-12 |
0.4571 USDT |
3,499,851.9484 |
0.5225 USDT |
0.3861 USDT |
0.5266 USDT |
0.4682 USDT |
| 2021-11-11 |
0.5134 USDT |
2,893,401.4614 |
0.5032 USDT |
0.4659 USDT |
0.5578 USDT |
0.5320 USDT |
| 2021-11-10 |
0.6396 USDT |
5,947,487.6300 |
0.6806 USDT |
0.4042 USDT |
0.8050 USDT |
0.5008 USDT |
| 2021-11-09 |
0.7748 USDT |
5,847,292.4361 |
0.7485 USDT |
0.6873 USDT |
0.8953 USDT |
0.7180 USDT |
| 2021-11-08 |
0.6177 USDT |
3,650,208.0731 |
0.5427 USDT |
0.5066 USDT |
0.6977 USDT |
0.6653 USDT |
| 2021-11-07 |
0.5764 USDT |
2,011,484.5592 |
0.6094 USDT |
0.5422 USDT |
0.6325 USDT |
0.5588 USDT |
| 2021-11-06 |
0.5734 USDT |
3,673,601.0368 |
0.5934 USDT |
0.4858 USDT |
0.6584 USDT |
0.5511 USDT |
| 2021-11-05 |
0.5613 USDT |
5,477,552.4530 |
0.5436 USDT |
0.4677 USDT |
0.6600 USDT |
0.6088 USDT |
| 2021-11-04 |
0.4660 USDT |
4,852,739.9668 |
0.4090 USDT |
0.3941 USDT |
0.5167 USDT |
0.5074 USDT |
| 2021-11-03 |
0.4040 USDT |
3,066,095.2745 |
0.4441 USDT |
0.3660 USDT |
0.4500 USDT |
0.4118 USDT |
| 2021-11-02 |
0.4333 USDT |
2,654,883.2216 |
0.4170 USDT |
0.3875 USDT |
0.4745 USDT |
0.4360 USDT |
| 2021-11-01 |
0.3973 USDT |
3,040,868.1256 |
0.3868 USDT |
0.3461 USDT |
0.4254 USDT |
0.4062 USDT |
| 2021-10-31 |
0.3714 USDT |
2,253,456.8481 |
0.3717 USDT |
0.3332 USDT |
0.4088 USDT |
0.3809 USDT |
| 2021-10-30 |
0.4026 USDT |
2,241,186.7197 |
0.4436 USDT |
0.3485 USDT |
0.4583 USDT |
0.3856 USDT |
| 2021-10-29 |
0.4187 USDT |
3,002,122.8206 |
0.3858 USDT |
0.3799 USDT |
0.4608 USDT |
0.4463 USDT |
| 2021-10-28 |
0.3755 USDT |
5,347,436.2704 |
0.3370 USDT |
0.3323 USDT |
0.4147 USDT |
0.3888 USDT |
| 2021-10-27 |
0.3994 USDT |
7,277,796.9227 |
0.5700 USDT |
0.3000 USDT |
0.5996 USDT |
0.3512 USDT |
| 2021-10-26 |
0.6139 USDT |
2,598,465.0507 |
0.6116 USDT |
0.5699 USDT |
0.6690 USDT |
0.5999 USDT |
| 2021-10-25 |
0.5612 USDT |
2,111,852.7890 |
0.5040 USDT |
0.4902 USDT |
0.6191 USDT |
0.5910 USDT |
| 2021-10-24 |
0.5245 USDT |
2,127,271.9020 |
0.5516 USDT |
0.4601 USDT |
0.5975 USDT |
0.4950 USDT |
| 2021-10-23 |
0.5447 USDT |
2,342,656.5771 |
0.4957 USDT |
0.4814 USDT |
0.5854 USDT |
0.5518 USDT |
| 2021-10-22 |
0.5097 USDT |
3,844,829.0290 |
0.4925 USDT |
0.4588 USDT |
0.5826 USDT |
0.4801 USDT |
| 2021-10-21 |
0.4944 USDT |
5,514,502.4586 |
0.4246 USDT |
0.4242 USDT |
0.5728 USDT |
0.5001 USDT |
| 2021-10-20 |
0.4058 USDT |
2,358,507.7218 |
0.3836 USDT |
0.3679 USDT |
0.4540 USDT |
0.4199 USDT |
| 2021-10-19 |
0.3901 USDT |
1,291,620.6166 |
0.4136 USDT |
0.3638 USDT |
0.4159 USDT |
0.3835 USDT |
| 2021-10-18 |
0.4203 USDT |
1,284,202.9469 |
0.4514 USDT |
0.3910 USDT |
0.4616 USDT |
0.4082 USDT |
| 2021-10-17 |
0.4479 USDT |
2,203,733.2809 |
0.4331 USDT |
0.4090 USDT |
0.5150 USDT |
0.4433 USDT |
| 2021-10-16 |
0.4534 USDT |
1,400,466.0361 |
0.4353 USDT |
0.4264 USDT |
0.4867 USDT |
0.4442 USDT |
| 2021-10-15 |
0.4372 USDT |
2,592,105.1600 |
0.4321 USDT |
0.3792 USDT |
0.4955 USDT |
0.4646 USDT |
| 2021-10-14 |
0.4427 USDT |
2,449,917.0917 |
0.3939 USDT |
0.3939 USDT |
0.4799 USDT |
0.4333 USDT |
| 2021-10-13 |
0.3598 USDT |
3,178,321.8688 |
0.3179 USDT |
0.3020 USDT |
0.4180 USDT |
0.4003 USDT |
| 2021-10-12 |
0.3079 USDT |
3,071,810.8442 |
0.3442 USDT |
0.2726 USDT |
0.3442 USDT |
0.3311 USDT |
| 2021-10-11 |
0.3772 USDT |
1,961,876.3116 |
0.3664 USDT |
0.3350 USDT |
0.4093 USDT |
0.3385 USDT |
| 2021-10-10 |
0.4311 USDT |
1,377,307.3047 |
0.4651 USDT |
0.3846 USDT |
0.4680 USDT |
0.3947 USDT |
| 2021-10-09 |
0.4633 USDT |
2,081,315.9611 |
0.3954 USDT |
0.3900 USDT |
0.5199 USDT |
0.4752 USDT |
| 2021-10-08 |
0.4169 USDT |
1,717,240.2053 |
0.4006 USDT |
0.3957 USDT |
0.4415 USDT |
0.3964 USDT |
| 2021-10-07 |
0.4251 USDT |
2,055,967.3253 |
0.4117 USDT |
0.3834 USDT |
0.4709 USDT |
0.4189 USDT |
| 2021-10-06 |
0.4035 USDT |
3,294,808.8340 |
0.4297 USDT |
0.3500 USDT |
0.4576 USDT |
0.4162 USDT |
| 2021-10-05 |
0.4248 USDT |
3,117,738.0741 |
0.3888 USDT |
0.3800 USDT |
0.4667 USDT |
0.4309 USDT |
| 2021-10-04 |
0.3930 USDT |
3,354,518.5805 |
0.4240 USDT |
0.3424 USDT |
0.4350 USDT |
0.3869 USDT |
| 2021-10-03 |
0.4316 USDT |
2,265,610.2743 |
0.4185 USDT |
0.3883 USDT |
0.4849 USDT |
0.4179 USDT |
| 2021-10-02 |
0.4458 USDT |
2,877,282.2857 |
0.3893 USDT |
0.3633 USDT |
0.5124 USDT |
0.4669 USDT |
| 2021-10-01 |
0.3722 USDT |
5,344,884.2324 |
0.2853 USDT |
0.2760 USDT |
0.4400 USDT |
0.3800 USDT |