Identifier on Kucoin: VET3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
2.4195 USDT |
894,250.5719 |
2.0633 USDT |
2.0439 USDT |
2.7135 USDT |
2.3277 USDT |
| 2021-08-10 |
2.0434 USDT |
532,653.0253 |
2.0726 USDT |
1.8675 USDT |
2.2115 USDT |
2.0700 USDT |
| 2021-08-09 |
1.9699 USDT |
995,836.6049 |
1.8530 USDT |
1.6052 USDT |
2.2450 USDT |
2.0801 USDT |
| 2021-08-08 |
2.0286 USDT |
1,013,072.4451 |
1.9870 USDT |
1.7100 USDT |
2.4350 USDT |
1.8980 USDT |
| 2021-08-07 |
1.9571 USDT |
1,060,017.6229 |
1.6290 USDT |
1.5751 USDT |
2.2663 USDT |
1.9275 USDT |
| 2021-08-06 |
1.5294 USDT |
572,860.8526 |
1.3872 USDT |
1.3225 USDT |
1.6871 USDT |
1.5968 USDT |
| 2021-08-05 |
1.3045 USDT |
630,937.3866 |
1.2748 USDT |
1.1319 USDT |
1.4491 USDT |
1.4162 USDT |
| 2021-08-04 |
1.2059 USDT |
621,082.0313 |
1.1393 USDT |
1.0969 USDT |
1.3873 USDT |
1.3051 USDT |
| 2021-08-03 |
1.1258 USDT |
571,421.3947 |
1.1882 USDT |
1.0260 USDT |
1.2346 USDT |
1.1474 USDT |
| 2021-08-02 |
1.1807 USDT |
469,369.5796 |
1.1754 USDT |
1.0959 USDT |
1.2931 USDT |
1.2082 USDT |
| 2021-08-01 |
1.3521 USDT |
723,982.0594 |
1.3395 USDT |
1.1813 USDT |
1.4989 USDT |
1.2653 USDT |
| 2021-07-31 |
1.2637 USDT |
798,821.6287 |
1.1860 USDT |
1.1391 USDT |
1.3720 USDT |
1.3454 USDT |
| 2021-07-30 |
1.0925 USDT |
642,184.6785 |
1.0622 USDT |
0.9722 USDT |
1.1917 USDT |
1.1682 USDT |
| 2021-07-29 |
1.0386 USDT |
586,574.0248 |
1.0653 USDT |
0.9878 USDT |
1.0989 USDT |
1.0456 USDT |
| 2021-07-28 |
1.0919 USDT |
974,149.7636 |
1.1211 USDT |
0.9821 USDT |
1.2093 USDT |
1.0770 USDT |
| 2021-07-27 |
1.0177 USDT |
1,726,797.6418 |
0.9100 USDT |
0.8025 USDT |
1.2434 USDT |
1.1113 USDT |
| 2021-07-26 |
1.0487 USDT |
1,895,429.6204 |
0.7995 USDT |
0.7819 USDT |
1.2931 USDT |
0.9723 USDT |
| 2021-07-25 |
0.7104 USDT |
500,812.9375 |
0.7373 USDT |
0.6500 USDT |
0.7550 USDT |
0.7486 USDT |
| 2021-07-24 |
0.7223 USDT |
820,615.0097 |
0.6982 USDT |
0.6631 USDT |
0.7989 USDT |
0.6963 USDT |
| 2021-07-23 |
0.5837 USDT |
684,343.3532 |
0.6069 USDT |
0.5107 USDT |
0.6530 USDT |
0.6358 USDT |
| 2021-07-22 |
0.5830 USDT |
764,688.4411 |
0.5605 USDT |
0.5135 USDT |
0.6402 USDT |
0.5843 USDT |
| 2021-07-21 |
0.5146 USDT |
1,490,548.1772 |
0.3914 USDT |
0.3562 USDT |
0.6199 USDT |
0.5613 USDT |
| 2021-07-20 |
0.4100 USDT |
1,141,428.0028 |
0.4894 USDT |
0.3504 USDT |
0.5170 USDT |
0.3901 USDT |
| 2021-07-19 |
0.5436 USDT |
385,093.3478 |
0.6633 USDT |
0.4929 USDT |
0.6688 USDT |
0.5071 USDT |
| 2021-07-18 |
0.6517 USDT |
375,480.6604 |
0.6039 USDT |
0.5896 USDT |
0.6998 USDT |
0.6409 USDT |
| 2021-07-17 |
0.5982 USDT |
377,076.8652 |
0.6060 USDT |
0.5553 USDT |
0.6499 USDT |
0.6083 USDT |
| 2021-07-16 |
0.6636 USDT |
304,266.8880 |
0.7184 USDT |
0.6000 USDT |
0.7677 USDT |
0.6391 USDT |
| 2021-07-15 |
0.7730 USDT |
313,161.4269 |
0.8552 USDT |
0.6860 USDT |
0.8964 USDT |
0.7422 USDT |
| 2021-07-14 |
0.8151 USDT |
206,504.5842 |
0.8701 USDT |
0.7174 USDT |
0.9049 USDT |
0.8910 USDT |
| 2021-07-13 |
0.8968 USDT |
219,772.8371 |
0.9580 USDT |
0.8300 USDT |
0.9817 USDT |
0.8859 USDT |
| 2021-07-12 |
1.0206 USDT |
154,948.4277 |
1.0771 USDT |
0.9186 USDT |
1.1356 USDT |
0.9755 USDT |
| 2021-07-11 |
1.0631 USDT |
110,044.5884 |
1.0152 USDT |
0.9722 USDT |
1.1390 USDT |
1.0741 USDT |
| 2021-07-10 |
1.0373 USDT |
187,818.0827 |
1.0628 USDT |
0.9611 USDT |
1.1324 USDT |
0.9975 USDT |
| 2021-07-09 |
0.9888 USDT |
402,639.8160 |
1.0207 USDT |
0.8750 USDT |
1.1099 USDT |
1.0788 USDT |
| 2021-07-08 |
1.1164 USDT |
621,515.8053 |
1.3850 USDT |
0.9361 USDT |
1.3936 USDT |
1.0281 USDT |
| 2021-07-07 |
1.4507 USDT |
128,985.9076 |
1.4292 USDT |
1.3797 USDT |
1.5125 USDT |
1.4022 USDT |
| 2021-07-06 |
1.4443 USDT |
240,739.0771 |
1.3823 USDT |
1.3204 USDT |
1.5630 USDT |
1.4047 USDT |
| 2021-07-05 |
1.4676 USDT |
293,377.0205 |
1.6319 USDT |
1.2913 USDT |
1.6860 USDT |
1.4215 USDT |
| 2021-07-04 |
1.6436 USDT |
241,537.5944 |
1.6119 USDT |
1.4907 USDT |
1.7598 USDT |
1.6433 USDT |
| 2021-07-03 |
1.6245 USDT |
211,849.5169 |
1.5785 USDT |
1.4514 USDT |
1.7609 USDT |
1.5945 USDT |
| 2021-07-02 |
1.4717 USDT |
356,126.5387 |
1.4741 USDT |
1.3397 USDT |
1.6799 USDT |
1.5685 USDT |
| 2021-07-01 |
1.4960 USDT |
468,517.8326 |
1.8643 USDT |
1.3421 USDT |
1.8680 USDT |
1.4549 USDT |
| 2021-06-30 |
1.6088 USDT |
703,161.9213 |
1.7808 USDT |
1.3001 USDT |
2.0999 USDT |
1.8063 USDT |
| 2021-06-29 |
1.7039 USDT |
529,674.2516 |
1.2798 USDT |
1.2766 USDT |
2.0631 USDT |
1.7214 USDT |
| 2021-06-28 |
1.2347 USDT |
224,301.9804 |
1.0365 USDT |
0.9856 USDT |
1.3882 USDT |
1.2690 USDT |
| 2021-06-27 |
1.0350 USDT |
106,215.1553 |
1.0205 USDT |
0.9768 USDT |
1.0668 USDT |
1.0363 USDT |
| 2021-06-26 |
0.9392 USDT |
529,447.7481 |
0.9500 USDT |
0.8194 USDT |
1.0929 USDT |
0.9614 USDT |
| 2021-06-25 |
1.1265 USDT |
456,465.4873 |
1.3712 USDT |
0.9000 USDT |
1.4900 USDT |
0.9971 USDT |
| 2021-06-24 |
1.2598 USDT |
355,693.0381 |
1.1602 USDT |
0.9846 USDT |
1.4931 USDT |
1.3566 USDT |
| 2021-06-23 |
1.2116 USDT |
556,018.5485 |
0.9665 USDT |
0.8373 USDT |
1.4937 USDT |
1.1438 USDT |