Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0488 USDT |
14,534.4229 |
0.0489 USDT |
0.0473 USDT |
0.0516 USDT |
0.0489 USDT |
| 2023-07-11 |
0.0521 USDT |
5,098.2264 |
0.0510 USDT |
0.0500 USDT |
0.0521 USDT |
0.0514 USDT |
| 2023-07-10 |
0.0528 USDT |
141,623.9702 |
0.0528 USDT |
0.0488 USDT |
0.0572 USDT |
0.0491 USDT |
| 2023-07-09 |
0.0501 USDT |
262,974.2825 |
0.0498 USDT |
0.0493 USDT |
0.0506 USDT |
0.0504 USDT |
| 2023-07-08 |
0.0507 USDT |
12,561.5705 |
0.0510 USDT |
0.0484 USDT |
0.0512 USDT |
0.0512 USDT |
| 2023-07-07 |
0.0523 USDT |
122,242.0830 |
0.0539 USDT |
0.0499 USDT |
0.0552 USDT |
0.0534 USDT |
| 2023-07-06 |
0.0472 USDT |
45,310.0506 |
0.0473 USDT |
0.0427 USDT |
0.0534 USDT |
0.0500 USDT |
| 2023-07-05 |
0.0473 USDT |
175,242.4973 |
0.0426 USDT |
0.0415 USDT |
0.0497 USDT |
0.0477 USDT |
| 2023-07-04 |
0.0422 USDT |
103,331.8936 |
0.0403 USDT |
0.0390 USDT |
0.0444 USDT |
0.0439 USDT |
| 2023-07-03 |
0.0391 USDT |
91,843.8084 |
0.0386 USDT |
0.0375 USDT |
0.0414 USDT |
0.0388 USDT |
| 2023-07-02 |
0.0409 USDT |
206,407.3297 |
0.0398 USDT |
0.0388 USDT |
0.0430 USDT |
0.0423 USDT |
| 2023-07-01 |
0.0379 USDT |
398,770.5111 |
0.0455 USDT |
0.0341 USDT |
0.0455 USDT |
0.0393 USDT |
| 2023-06-30 |
0.0474 USDT |
320,284.6258 |
0.0526 USDT |
0.0413 USDT |
0.0576 USDT |
0.0482 USDT |
| 2023-06-29 |
0.0507 USDT |
265,127.2764 |
0.0601 USDT |
0.0462 USDT |
0.0601 USDT |
0.0506 USDT |
| 2023-06-28 |
0.0517 USDT |
609,569.3543 |
0.0534 USDT |
0.0442 USDT |
0.0635 USDT |
0.0614 USDT |
| 2023-06-27 |
0.0579 USDT |
110,032.5900 |
0.0600 USDT |
0.0526 USDT |
0.0620 USDT |
0.0526 USDT |
| 2023-06-26 |
0.0581 USDT |
209,596.5666 |
0.0614 USDT |
0.0494 USDT |
0.0659 USDT |
0.0595 USDT |
| 2023-06-25 |
0.0597 USDT |
147,872.6111 |
0.0616 USDT |
0.0551 USDT |
0.0634 USDT |
0.0622 USDT |
| 2023-06-24 |
0.0564 USDT |
462,401.0694 |
0.0557 USDT |
0.0544 USDT |
0.0633 USDT |
0.0619 USDT |
| 2023-06-23 |
0.0634 USDT |
2,065,753.5123 |
0.0837 USDT |
0.0493 USDT |
0.0842 USDT |
0.0509 USDT |
| 2023-06-22 |
0.0865 USDT |
176,983.6119 |
0.0922 USDT |
0.0792 USDT |
0.0956 USDT |
0.0821 USDT |
| 2023-06-21 |
0.1006 USDT |
116,768.1800 |
0.1108 USDT |
0.0924 USDT |
0.1123 USDT |
0.0943 USDT |
| 2023-06-20 |
0.1191 USDT |
124,977.9492 |
0.1177 USDT |
0.1094 USDT |
0.1311 USDT |
0.1106 USDT |
| 2023-06-19 |
0.1294 USDT |
175,987.2198 |
0.1270 USDT |
0.1193 USDT |
0.1318 USDT |
0.1206 USDT |
| 2023-06-18 |
0.1242 USDT |
10,111.1414 |
0.1227 USDT |
0.1205 USDT |
0.1304 USDT |
0.1287 USDT |
| 2023-06-17 |
0.1220 USDT |
86,250.3420 |
0.1308 USDT |
0.1170 USDT |
0.1327 USDT |
0.1225 USDT |
| 2023-06-16 |
0.1318 USDT |
62,576.2813 |
0.1262 USDT |
0.1262 USDT |
0.1399 USDT |
0.1297 USDT |
| 2023-06-15 |
0.1221 USDT |
197,910.6168 |
0.1161 USDT |
0.1100 USDT |
0.1316 USDT |
0.1260 USDT |
| 2023-06-14 |
0.1044 USDT |
54,483.0824 |
0.1041 USDT |
0.0991 USDT |
0.1213 USDT |
0.1170 USDT |
| 2023-06-13 |
0.1044 USDT |
52,176.8949 |
0.1066 USDT |
0.0964 USDT |
0.1097 USDT |
0.1034 USDT |
| 2023-06-12 |
0.1096 USDT |
43,051.8453 |
0.1095 USDT |
0.1057 USDT |
0.1163 USDT |
0.1109 USDT |
| 2023-06-11 |
0.1118 USDT |
147,569.2957 |
0.1152 USDT |
0.1058 USDT |
0.1186 USDT |
0.1066 USDT |
| 2023-06-10 |
0.1412 USDT |
434,518.2062 |
0.1223 USDT |
0.1191 USDT |
0.1890 USDT |
0.1191 USDT |
| 2023-06-09 |
0.1133 USDT |
41,450.8593 |
0.1070 USDT |
0.1067 USDT |
0.1226 USDT |
0.1182 USDT |
| 2023-06-08 |
0.1071 USDT |
41,037.4201 |
0.1086 USDT |
0.1042 USDT |
0.1138 USDT |
0.1060 USDT |
| 2023-06-07 |
0.0966 USDT |
82,561.8930 |
0.0923 USDT |
0.0921 USDT |
0.1076 USDT |
0.1076 USDT |
| 2023-06-06 |
0.0938 USDT |
50,698.0551 |
0.0968 USDT |
0.0880 USDT |
0.1018 USDT |
0.0915 USDT |
| 2023-06-05 |
0.0900 USDT |
144,041.4883 |
0.0819 USDT |
0.0812 USDT |
0.1037 USDT |
0.0954 USDT |
| 2023-06-04 |
0.0784 USDT |
29,738.0690 |
0.0793 USDT |
0.0775 USDT |
0.0809 USDT |
0.0794 USDT |
| 2023-06-03 |
0.0802 USDT |
28,213.1723 |
0.0813 USDT |
0.0771 USDT |
0.0832 USDT |
0.0793 USDT |
| 2023-06-02 |
0.0793 USDT |
90,742.3201 |
0.0822 USDT |
0.0782 USDT |
0.0839 USDT |
0.0810 USDT |
| 2023-06-01 |
0.0787 USDT |
177,796.5743 |
0.0752 USDT |
0.0739 USDT |
0.0818 USDT |
0.0808 USDT |
| 2023-05-31 |
0.0734 USDT |
62,645.2633 |
0.0700 USDT |
0.0691 USDT |
0.0759 USDT |
0.0752 USDT |
| 2023-05-30 |
0.0734 USDT |
210,885.2806 |
0.0745 USDT |
0.0686 USDT |
0.0748 USDT |
0.0691 USDT |
| 2023-05-29 |
0.0744 USDT |
135,944.6361 |
0.0742 USDT |
0.0721 USDT |
0.0774 USDT |
0.0753 USDT |
| 2023-05-28 |
0.0768 USDT |
155,281.9603 |
0.0783 USDT |
0.0742 USDT |
0.0797 USDT |
0.0762 USDT |
| 2023-05-27 |
0.0860 USDT |
24,784.6641 |
0.0900 USDT |
0.0811 USDT |
0.0904 USDT |
0.0811 USDT |
| 2023-05-26 |
0.0913 USDT |
32,744.7031 |
0.0903 USDT |
0.0896 USDT |
0.0944 USDT |
0.0905 USDT |
| 2023-05-25 |
0.0903 USDT |
61,235.8108 |
0.0873 USDT |
0.0873 USDT |
0.0938 USDT |
0.0898 USDT |
| 2023-05-24 |
0.0926 USDT |
79,705.3620 |
0.0893 USDT |
0.0885 USDT |
0.0960 USDT |
0.0892 USDT |