Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.2411 USDT |
3,265,680.5232 |
0.2083 USDT |
0.2005 USDT |
0.2766 USDT |
0.2719 USDT |
| 2021-09-29 |
0.2039 USDT |
1,988,305.8667 |
0.1831 USDT |
0.1821 USDT |
0.2295 USDT |
0.1928 USDT |
| 2021-09-28 |
0.2174 USDT |
2,384,774.7612 |
0.2229 USDT |
0.1894 USDT |
0.2573 USDT |
0.1971 USDT |
| 2021-09-27 |
0.2596 USDT |
1,718,824.9327 |
0.2646 USDT |
0.2309 USDT |
0.2981 USDT |
0.2330 USDT |
| 2021-09-26 |
0.2503 USDT |
1,554,650.3050 |
0.2530 USDT |
0.2088 USDT |
0.2873 USDT |
0.2700 USDT |
| 2021-09-25 |
0.2732 USDT |
1,710,547.2437 |
0.2812 USDT |
0.2410 USDT |
0.2989 USDT |
0.2597 USDT |
| 2021-09-24 |
0.2928 USDT |
2,993,967.5615 |
0.4046 USDT |
0.2399 USDT |
0.4089 USDT |
0.2867 USDT |
| 2021-09-23 |
0.3939 USDT |
1,033,959.3339 |
0.3868 USDT |
0.3569 USDT |
0.4303 USDT |
0.4025 USDT |
| 2021-09-22 |
0.3439 USDT |
882,700.2019 |
0.3000 USDT |
0.2820 USDT |
0.4067 USDT |
0.4055 USDT |
| 2021-09-21 |
0.3574 USDT |
378,381.6776 |
0.3700 USDT |
0.3000 USDT |
0.4110 USDT |
0.3214 USDT |
| 2021-09-20 |
0.4136 USDT |
2,405,804.1046 |
0.5624 USDT |
0.3068 USDT |
0.5624 USDT |
0.3870 USDT |
| 2021-09-19 |
0.5992 USDT |
640,775.6990 |
0.6392 USDT |
0.5300 USDT |
0.6594 USDT |
0.5494 USDT |
| 2021-09-18 |
0.6518 USDT |
571,557.9497 |
0.6221 USDT |
0.6002 USDT |
0.7089 USDT |
0.6279 USDT |
| 2021-09-17 |
0.6718 USDT |
1,229,102.4217 |
0.7307 USDT |
0.6018 USDT |
0.7587 USDT |
0.6335 USDT |
| 2021-09-16 |
0.7643 USDT |
1,107,382.5904 |
0.8363 USDT |
0.6824 USDT |
0.8591 USDT |
0.7216 USDT |
| 2021-09-15 |
0.8061 USDT |
795,625.0158 |
0.7520 USDT |
0.7135 USDT |
0.8741 USDT |
0.8200 USDT |
| 2021-09-14 |
0.7205 USDT |
842,778.1391 |
0.6708 USDT |
0.6549 USDT |
0.7682 USDT |
0.7481 USDT |
| 2021-09-13 |
0.6913 USDT |
1,610,521.4777 |
0.8380 USDT |
0.6052 USDT |
0.8796 USDT |
0.6719 USDT |
| 2021-09-12 |
0.8094 USDT |
1,007,167.3811 |
0.7449 USDT |
0.7025 USDT |
0.9281 USDT |
0.7747 USDT |
| 2021-09-11 |
0.7572 USDT |
986,925.3763 |
0.6994 USDT |
0.6719 USDT |
0.8216 USDT |
0.7408 USDT |
| 2021-09-10 |
0.8169 USDT |
1,467,787.2175 |
0.9047 USDT |
0.6500 USDT |
1.0200 USDT |
0.6867 USDT |
| 2021-09-09 |
0.9268 USDT |
1,418,683.8294 |
0.8422 USDT |
0.8212 USDT |
1.0481 USDT |
0.9262 USDT |
| 2021-09-08 |
0.8184 USDT |
1,886,422.0750 |
0.9979 USDT |
0.5793 USDT |
1.0477 USDT |
0.8986 USDT |
| 2021-09-07 |
1.2614 USDT |
1,754,658.1965 |
2.3130 USDT |
0.8520 USDT |
2.3989 USDT |
0.9858 USDT |
| 2021-09-06 |
2.3787 USDT |
370,497.2390 |
2.4743 USDT |
2.1830 USDT |
2.6000 USDT |
2.3200 USDT |
| 2021-09-05 |
2.3218 USDT |
218,243.3525 |
2.1845 USDT |
2.1370 USDT |
2.5000 USDT |
2.3748 USDT |
| 2021-09-04 |
2.3264 USDT |
345,713.6700 |
2.1614 USDT |
2.1243 USDT |
2.5245 USDT |
2.2088 USDT |
| 2021-09-03 |
2.2284 USDT |
367,794.0458 |
2.2656 USDT |
2.0110 USDT |
2.4700 USDT |
2.1712 USDT |
| 2021-09-02 |
2.1348 USDT |
536,286.6138 |
1.9750 USDT |
1.8233 USDT |
2.4352 USDT |
2.3717 USDT |
| 2021-09-01 |
1.8333 USDT |
832,610.7171 |
1.4496 USDT |
1.3604 USDT |
2.0983 USDT |
1.9840 USDT |
| 2021-08-31 |
1.4265 USDT |
507,844.7562 |
1.3080 USDT |
1.2721 USDT |
1.5855 USDT |
1.4776 USDT |
| 2021-08-30 |
1.4409 USDT |
353,620.3654 |
1.5692 USDT |
1.3120 USDT |
1.5963 USDT |
1.3965 USDT |
| 2021-08-29 |
1.5292 USDT |
369,413.7049 |
1.5320 USDT |
1.3960 USDT |
1.6426 USDT |
1.5766 USDT |
| 2021-08-28 |
1.6026 USDT |
426,469.3671 |
1.7377 USDT |
1.4820 USDT |
1.8000 USDT |
1.5317 USDT |
| 2021-08-27 |
1.4571 USDT |
517,773.4912 |
1.3473 USDT |
1.2639 USDT |
1.6789 USDT |
1.6789 USDT |
| 2021-08-26 |
1.5527 USDT |
645,778.4466 |
1.9041 USDT |
1.3604 USDT |
1.9557 USDT |
1.4757 USDT |
| 2021-08-25 |
1.7856 USDT |
805,062.8134 |
1.7491 USDT |
1.5001 USDT |
2.0797 USDT |
1.9136 USDT |
| 2021-08-24 |
2.0650 USDT |
730,079.6076 |
2.2575 USDT |
1.6012 USDT |
2.5999 USDT |
1.7585 USDT |
| 2021-08-23 |
2.2927 USDT |
538,146.2300 |
2.1694 USDT |
2.0201 USDT |
2.5477 USDT |
2.2108 USDT |
| 2021-08-22 |
2.1152 USDT |
327,756.8664 |
2.2018 USDT |
1.9000 USDT |
2.4112 USDT |
2.1992 USDT |
| 2021-08-21 |
2.4448 USDT |
350,118.7500 |
2.5845 USDT |
2.1530 USDT |
2.7091 USDT |
2.2818 USDT |
| 2021-08-20 |
2.8014 USDT |
410,545.5776 |
2.7172 USDT |
2.4819 USDT |
3.2307 USDT |
2.6520 USDT |
| 2021-08-19 |
2.2445 USDT |
418,529.2097 |
2.2621 USDT |
1.8853 USDT |
2.6626 USDT |
2.6426 USDT |
| 2021-08-18 |
2.2119 USDT |
409,188.4254 |
2.1426 USDT |
1.9000 USDT |
2.5941 USDT |
2.2227 USDT |
| 2021-08-17 |
2.7512 USDT |
363,370.3025 |
2.8749 USDT |
2.1648 USDT |
3.2699 USDT |
2.3262 USDT |
| 2021-08-16 |
3.2960 USDT |
752,526.4283 |
3.6501 USDT |
2.6825 USDT |
3.9998 USDT |
2.8956 USDT |
| 2021-08-15 |
3.3937 USDT |
468,447.1764 |
3.3595 USDT |
2.8865 USDT |
3.8997 USDT |
3.8387 USDT |
| 2021-08-14 |
3.0690 USDT |
858,170.4262 |
2.7754 USDT |
2.6002 USDT |
3.5600 USDT |
3.4109 USDT |
| 2021-08-13 |
2.3884 USDT |
896,755.8176 |
2.0279 USDT |
1.9809 USDT |
2.7159 USDT |
2.6002 USDT |
| 2021-08-12 |
2.1691 USDT |
1,243,783.4897 |
2.3011 USDT |
1.7924 USDT |
2.7000 USDT |
1.9397 USDT |