Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0867 USDT |
15,339.7999 |
0.0892 USDT |
0.0839 USDT |
0.0905 USDT |
0.0890 USDT |
| 2023-05-22 |
0.0941 USDT |
46,157.7211 |
0.0956 USDT |
0.0876 USDT |
0.0982 USDT |
0.0885 USDT |
| 2023-05-21 |
0.0924 USDT |
27,047.0166 |
0.0894 USDT |
0.0890 USDT |
0.0956 USDT |
0.0934 USDT |
| 2023-05-20 |
0.0884 USDT |
30,446.2678 |
0.0882 USDT |
0.0874 USDT |
0.0894 USDT |
0.0889 USDT |
| 2023-05-19 |
0.0864 USDT |
441,909.1369 |
0.0884 USDT |
0.0849 USDT |
0.0889 USDT |
0.0870 USDT |
| 2023-05-18 |
0.0898 USDT |
63,203.8802 |
0.0815 USDT |
0.0815 USDT |
0.0923 USDT |
0.0904 USDT |
| 2023-05-17 |
0.0883 USDT |
49,860.3337 |
0.0890 USDT |
0.0819 USDT |
0.0913 USDT |
0.0842 USDT |
| 2023-05-16 |
0.0896 USDT |
116,697.8978 |
0.0895 USDT |
0.0862 USDT |
0.0934 USDT |
0.0911 USDT |
| 2023-05-15 |
0.0901 USDT |
55,945.5175 |
0.0948 USDT |
0.0864 USDT |
0.0953 USDT |
0.0900 USDT |
| 2023-05-14 |
0.0942 USDT |
45,228.0143 |
0.0951 USDT |
0.0916 USDT |
0.0967 USDT |
0.0945 USDT |
| 2023-05-13 |
0.0955 USDT |
43,068.9839 |
0.0932 USDT |
0.0928 USDT |
0.0971 USDT |
0.0939 USDT |
| 2023-05-12 |
0.0979 USDT |
29,548.9739 |
0.0974 USDT |
0.0944 USDT |
0.1035 USDT |
0.0970 USDT |
| 2023-05-11 |
0.0981 USDT |
22,020.2516 |
0.0898 USDT |
0.0893 USDT |
0.1015 USDT |
0.0979 USDT |
| 2023-05-10 |
0.0905 USDT |
80,742.3276 |
0.0907 USDT |
0.0855 USDT |
0.0974 USDT |
0.0881 USDT |
| 2023-05-09 |
0.0914 USDT |
165,891.5197 |
0.0933 USDT |
0.0867 USDT |
0.0956 USDT |
0.0932 USDT |
| 2023-05-08 |
0.0889 USDT |
180,526.6414 |
0.0827 USDT |
0.0808 USDT |
0.0987 USDT |
0.0937 USDT |
| 2023-05-07 |
0.0797 USDT |
84,876.4446 |
0.0805 USDT |
0.0773 USDT |
0.0819 USDT |
0.0783 USDT |
| 2023-05-06 |
0.0769 USDT |
114,323.1444 |
0.0715 USDT |
0.0695 USDT |
0.0828 USDT |
0.0814 USDT |
| 2023-05-05 |
0.0751 USDT |
96,502.5360 |
0.0762 USDT |
0.0697 USDT |
0.0771 USDT |
0.0720 USDT |
| 2023-05-04 |
0.0745 USDT |
63,705.7424 |
0.0740 USDT |
0.0721 USDT |
0.0780 USDT |
0.0769 USDT |
| 2023-05-03 |
0.0770 USDT |
269,613.9070 |
0.0718 USDT |
0.0707 USDT |
0.0845 USDT |
0.0741 USDT |
| 2023-05-02 |
0.0722 USDT |
77,291.3361 |
0.0691 USDT |
0.0680 USDT |
0.0755 USDT |
0.0722 USDT |
| 2023-05-01 |
0.0653 USDT |
285,290.4081 |
0.0625 USDT |
0.0624 USDT |
0.0715 USDT |
0.0709 USDT |
| 2023-04-30 |
0.0593 USDT |
52,047.2284 |
0.0593 USDT |
0.0573 USDT |
0.0621 USDT |
0.0621 USDT |
| 2023-04-29 |
0.0598 USDT |
67,133.7189 |
0.0607 USDT |
0.0576 USDT |
0.0607 USDT |
0.0595 USDT |
| 2023-04-28 |
0.0603 USDT |
101,615.9843 |
0.0601 USDT |
0.0587 USDT |
0.0636 USDT |
0.0609 USDT |
| 2023-04-27 |
0.0619 USDT |
150,015.1440 |
0.0650 USDT |
0.0570 USDT |
0.0650 USDT |
0.0605 USDT |
| 2023-04-26 |
0.0595 USDT |
508,822.8296 |
0.0579 USDT |
0.0538 USDT |
0.0718 USDT |
0.0654 USDT |
| 2023-04-25 |
0.0643 USDT |
118,523.2058 |
0.0640 USDT |
0.0581 USDT |
0.0695 USDT |
0.0605 USDT |
| 2023-04-24 |
0.0643 USDT |
140,690.6151 |
0.0634 USDT |
0.0602 USDT |
0.0676 USDT |
0.0638 USDT |
| 2023-04-23 |
0.0636 USDT |
96,642.6349 |
0.0599 USDT |
0.0596 USDT |
0.0679 USDT |
0.0647 USDT |
| 2023-04-22 |
0.0628 USDT |
71,804.1736 |
0.0646 USDT |
0.0599 USDT |
0.0651 USDT |
0.0608 USDT |
| 2023-04-21 |
0.0588 USDT |
359,107.0869 |
0.0572 USDT |
0.0560 USDT |
0.0663 USDT |
0.0641 USDT |
| 2023-04-20 |
0.0546 USDT |
381,907.4267 |
0.0542 USDT |
0.0517 USDT |
0.0589 USDT |
0.0562 USDT |
| 2023-04-19 |
0.0501 USDT |
421,439.0236 |
0.0407 USDT |
0.0407 USDT |
0.0549 USDT |
0.0525 USDT |
| 2023-04-18 |
0.0430 USDT |
192,156.2762 |
0.0465 USDT |
0.0406 USDT |
0.0475 USDT |
0.0421 USDT |
| 2023-04-17 |
0.0463 USDT |
135,857.7114 |
0.0433 USDT |
0.0433 USDT |
0.0477 USDT |
0.0460 USDT |
| 2023-04-16 |
0.0436 USDT |
100,824.7409 |
0.0457 USDT |
0.0412 USDT |
0.0464 USDT |
0.0433 USDT |
| 2023-04-15 |
0.0464 USDT |
243,625.1885 |
0.0455 USDT |
0.0442 USDT |
0.0469 USDT |
0.0456 USDT |
| 2023-04-14 |
0.0444 USDT |
419,336.6605 |
0.0475 USDT |
0.0415 USDT |
0.0489 USDT |
0.0448 USDT |
| 2023-04-13 |
0.0497 USDT |
106,450.1819 |
0.0535 USDT |
0.0469 USDT |
0.0547 USDT |
0.0485 USDT |
| 2023-04-12 |
0.0536 USDT |
136,580.9935 |
0.0509 USDT |
0.0509 USDT |
0.0569 USDT |
0.0534 USDT |
| 2023-04-11 |
0.0506 USDT |
140,926.2351 |
0.0511 USDT |
0.0484 USDT |
0.0521 USDT |
0.0507 USDT |
| 2023-04-10 |
0.0536 USDT |
131,476.2006 |
0.0542 USDT |
0.0501 USDT |
0.0556 USDT |
0.0507 USDT |
| 2023-04-09 |
0.0576 USDT |
97,506.7269 |
0.0570 USDT |
0.0550 USDT |
0.0593 USDT |
0.0562 USDT |
| 2023-04-08 |
0.0549 USDT |
104,224.2999 |
0.0560 USDT |
0.0530 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-04-07 |
0.0561 USDT |
185,985.0071 |
0.0523 USDT |
0.0523 USDT |
0.0584 USDT |
0.0565 USDT |
| 2023-04-06 |
0.0565 USDT |
235,066.3980 |
0.0554 USDT |
0.0530 USDT |
0.0593 USDT |
0.0532 USDT |
| 2023-04-05 |
0.0552 USDT |
305,539.4129 |
0.0566 USDT |
0.0529 USDT |
0.0585 USDT |
0.0554 USDT |
| 2023-04-04 |
0.0597 USDT |
275,622.0251 |
0.0649 USDT |
0.0562 USDT |
0.0661 USDT |
0.0581 USDT |