Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0680 USDT |
448,080.6717 |
0.0677 USDT |
0.0648 USDT |
0.0757 USDT |
0.0732 USDT |
| 2023-08-30 |
0.0667 USDT |
2,444.5551 |
0.0649 USDT |
0.0642 USDT |
0.0692 USDT |
0.0689 USDT |
| 2023-08-29 |
0.0704 USDT |
107,746.3997 |
0.0731 USDT |
0.0608 USDT |
0.0774 USDT |
0.0631 USDT |
| 2023-08-28 |
0.0729 USDT |
80,825.1278 |
0.0720 USDT |
0.0701 USDT |
0.0773 USDT |
0.0746 USDT |
| 2023-08-27 |
0.0735 USDT |
3,058.8996 |
0.0738 USDT |
0.0712 USDT |
0.0746 USDT |
0.0712 USDT |
| 2023-08-26 |
0.0723 USDT |
6,853.4576 |
0.0721 USDT |
0.0702 USDT |
0.0737 USDT |
0.0736 USDT |
| 2023-08-25 |
0.0741 USDT |
133,442.9519 |
0.0737 USDT |
0.0716 USDT |
0.0755 USDT |
0.0728 USDT |
| 2023-08-24 |
0.0673 USDT |
145,774.8393 |
0.0669 USDT |
0.0666 USDT |
0.0764 USDT |
0.0764 USDT |
| 2023-08-23 |
0.0680 USDT |
54,720.8626 |
0.0728 USDT |
0.0652 USDT |
0.0740 USDT |
0.0660 USDT |
| 2023-08-22 |
0.0721 USDT |
147,294.7473 |
0.0712 USDT |
0.0710 USDT |
0.0790 USDT |
0.0789 USDT |
| 2023-08-21 |
0.0697 USDT |
104,622.2228 |
0.0710 USDT |
0.0679 USDT |
0.0754 USDT |
0.0715 USDT |
| 2023-08-20 |
0.0704 USDT |
1,766.4327 |
0.0723 USDT |
0.0677 USDT |
0.0723 USDT |
0.0689 USDT |
| 2023-08-19 |
0.0735 USDT |
17,875.8201 |
0.0745 USDT |
0.0716 USDT |
0.0758 USDT |
0.0735 USDT |
| 2023-08-18 |
0.0738 USDT |
232,461.6213 |
0.0745 USDT |
0.0722 USDT |
0.0765 USDT |
0.0741 USDT |
| 2023-08-17 |
0.0614 USDT |
106,315.0937 |
0.0648 USDT |
0.0610 USDT |
0.0690 USDT |
0.0662 USDT |
| 2023-08-16 |
0.0602 USDT |
183,246.2679 |
0.0582 USDT |
0.0572 USDT |
0.0647 USDT |
0.0641 USDT |
| 2023-08-15 |
0.0537 USDT |
9,884.4473 |
0.0492 USDT |
0.0492 USDT |
0.0578 USDT |
0.0558 USDT |
| 2023-08-14 |
0.0520 USDT |
29,303.2289 |
0.0526 USDT |
0.0469 USDT |
0.0526 USDT |
0.0491 USDT |
| 2023-08-13 |
0.0513 USDT |
14,959.6565 |
0.0534 USDT |
0.0513 USDT |
0.0537 USDT |
0.0513 USDT |
| 2023-08-12 |
0.0539 USDT |
73,435.4036 |
0.0535 USDT |
0.0532 USDT |
0.0559 USDT |
0.0559 USDT |
| 2023-08-11 |
0.0534 USDT |
10,960.2531 |
0.0536 USDT |
0.0512 USDT |
0.0538 USDT |
0.0533 USDT |
| 2023-08-10 |
0.0561 USDT |
191,559.0052 |
0.0560 USDT |
0.0533 USDT |
0.0565 USDT |
0.0540 USDT |
| 2023-08-09 |
0.0549 USDT |
39,317.7260 |
0.0545 USDT |
0.0539 USDT |
0.0560 USDT |
0.0560 USDT |
| 2023-08-08 |
0.0547 USDT |
91,769.4385 |
0.0572 USDT |
0.0532 USDT |
0.0582 USDT |
0.0542 USDT |
| 2023-08-07 |
0.0578 USDT |
9,545.4902 |
0.0556 USDT |
0.0556 USDT |
0.0613 USDT |
0.0597 USDT |
| 2023-08-06 |
0.0541 USDT |
3,734.3054 |
0.0546 USDT |
0.0539 USDT |
0.0560 USDT |
0.0552 USDT |
| 2023-08-05 |
0.0552 USDT |
3,758.0252 |
0.0552 USDT |
0.0551 USDT |
0.0552 USDT |
0.0551 USDT |
| 2023-08-04 |
0.0542 USDT |
44,058.4815 |
0.0542 USDT |
0.0536 USDT |
0.0565 USDT |
0.0558 USDT |
| 2023-08-03 |
0.0536 USDT |
24,160.3794 |
0.0515 USDT |
0.0515 USDT |
0.0559 USDT |
0.0559 USDT |
| 2023-08-02 |
0.0484 USDT |
249,087.8929 |
0.0468 USDT |
0.0466 USDT |
0.0525 USDT |
0.0517 USDT |
| 2023-08-01 |
0.0494 USDT |
3,914.2826 |
0.0500 USDT |
0.0479 USDT |
0.0537 USDT |
0.0482 USDT |
| 2023-07-31 |
0.0476 USDT |
14,043.6740 |
0.0485 USDT |
0.0470 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-07-30 |
0.0475 USDT |
9,271.3100 |
0.0480 USDT |
0.0461 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-07-29 |
0.0484 USDT |
86,198.3487 |
0.0482 USDT |
0.0478 USDT |
0.0487 USDT |
0.0482 USDT |
| 2023-07-28 |
0.0492 USDT |
28,969.3773 |
0.0498 USDT |
0.0480 USDT |
0.0498 USDT |
0.0494 USDT |
| 2023-07-27 |
0.0496 USDT |
4,777.5329 |
0.0495 USDT |
0.0473 USDT |
0.0505 USDT |
0.0505 USDT |
| 2023-07-26 |
0.0501 USDT |
29,228.4932 |
0.0500 USDT |
0.0490 USDT |
0.0515 USDT |
0.0490 USDT |
| 2023-07-25 |
0.0501 USDT |
41,958.4188 |
0.0480 USDT |
0.0480 USDT |
0.0516 USDT |
0.0516 USDT |
| 2023-07-24 |
0.0478 USDT |
139,792.7465 |
0.0427 USDT |
0.0426 USDT |
0.0509 USDT |
0.0482 USDT |
| 2023-07-23 |
0.0418 USDT |
23,550.7056 |
0.0449 USDT |
0.0403 USDT |
0.0450 USDT |
0.0413 USDT |
| 2023-07-22 |
0.0420 USDT |
6,269.2546 |
0.0430 USDT |
0.0402 USDT |
0.0430 USDT |
0.0418 USDT |
| 2023-07-21 |
0.0439 USDT |
9,035.5656 |
0.0447 USDT |
0.0433 USDT |
0.0447 USDT |
0.0442 USDT |
| 2023-07-20 |
0.0429 USDT |
23,327.5764 |
0.0446 USDT |
0.0417 USDT |
0.0464 USDT |
0.0464 USDT |
| 2023-07-19 |
0.0441 USDT |
27,831.9226 |
0.0442 USDT |
0.0426 USDT |
0.0451 USDT |
0.0445 USDT |
| 2023-07-18 |
0.0439 USDT |
209,358.5163 |
0.0428 USDT |
0.0413 USDT |
0.0478 USDT |
0.0455 USDT |
| 2023-07-17 |
0.0446 USDT |
189,107.2359 |
0.0432 USDT |
0.0419 USDT |
0.0465 USDT |
0.0447 USDT |
| 2023-07-16 |
0.0439 USDT |
25,770.3391 |
0.0431 USDT |
0.0412 USDT |
0.0450 USDT |
0.0412 USDT |
| 2023-07-15 |
0.0417 USDT |
41,081.4253 |
0.0430 USDT |
0.0394 USDT |
0.0434 USDT |
0.0418 USDT |
| 2023-07-14 |
0.0402 USDT |
184,278.9007 |
0.0394 USDT |
0.0377 USDT |
0.0462 USDT |
0.0432 USDT |
| 2023-07-13 |
0.0430 USDT |
205,538.6123 |
0.0484 USDT |
0.0394 USDT |
0.0499 USDT |
0.0394 USDT |