Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0635 USDT |
161,976.6277 |
0.0633 USDT |
0.0602 USDT |
0.0683 USDT |
0.0625 USDT |
| 2023-04-02 |
0.0631 USDT |
230,791.3579 |
0.0611 USDT |
0.0579 USDT |
0.0671 USDT |
0.0648 USDT |
| 2023-04-01 |
0.0632 USDT |
297,060.2480 |
0.0618 USDT |
0.0605 USDT |
0.0660 USDT |
0.0613 USDT |
| 2023-03-31 |
0.0626 USDT |
138,044.1189 |
0.0668 USDT |
0.0606 USDT |
0.0692 USDT |
0.0639 USDT |
| 2023-03-30 |
0.0671 USDT |
159,704.0331 |
0.0637 USDT |
0.0611 USDT |
0.0713 USDT |
0.0665 USDT |
| 2023-03-29 |
0.0663 USDT |
209,267.2705 |
0.0706 USDT |
0.0622 USDT |
0.0724 USDT |
0.0634 USDT |
| 2023-03-28 |
0.0787 USDT |
217,938.5785 |
0.0758 USDT |
0.0713 USDT |
0.0813 USDT |
0.0750 USDT |
| 2023-03-27 |
0.0740 USDT |
403,326.5024 |
0.0677 USDT |
0.0675 USDT |
0.0800 USDT |
0.0758 USDT |
| 2023-03-26 |
0.0675 USDT |
157,526.7132 |
0.0693 USDT |
0.0657 USDT |
0.0700 USDT |
0.0678 USDT |
| 2023-03-25 |
0.0683 USDT |
50,305.0897 |
0.0681 USDT |
0.0647 USDT |
0.0730 USDT |
0.0711 USDT |
| 2023-03-24 |
0.0650 USDT |
277,804.0434 |
0.0620 USDT |
0.0575 USDT |
0.0726 USDT |
0.0721 USDT |
| 2023-03-23 |
0.0660 USDT |
674,885.8551 |
0.0722 USDT |
0.0600 USDT |
0.0746 USDT |
0.0647 USDT |
| 2023-03-22 |
0.0724 USDT |
628,292.4071 |
0.0638 USDT |
0.0636 USDT |
0.0796 USDT |
0.0755 USDT |
| 2023-03-21 |
0.0706 USDT |
755,210.0304 |
0.0710 USDT |
0.0622 USDT |
0.0793 USDT |
0.0647 USDT |
| 2023-03-20 |
0.0645 USDT |
499,357.9183 |
0.0610 USDT |
0.0581 USDT |
0.0720 USDT |
0.0714 USDT |
| 2023-03-19 |
0.0643 USDT |
806,197.2787 |
0.0763 USDT |
0.0584 USDT |
0.0765 USDT |
0.0645 USDT |
| 2023-03-18 |
0.0695 USDT |
583,155.1829 |
0.0643 USDT |
0.0629 USDT |
0.0765 USDT |
0.0734 USDT |
| 2023-03-17 |
0.0780 USDT |
389,039.9955 |
0.0867 USDT |
0.0675 USDT |
0.0913 USDT |
0.0675 USDT |
| 2023-03-16 |
0.0870 USDT |
191,769.9543 |
0.0933 USDT |
0.0801 USDT |
0.0947 USDT |
0.0873 USDT |
| 2023-03-15 |
0.0809 USDT |
349,403.5975 |
0.0738 USDT |
0.0715 USDT |
0.0958 USDT |
0.0936 USDT |
| 2023-03-14 |
0.0738 USDT |
675,984.0040 |
0.0804 USDT |
0.0614 USDT |
0.0878 USDT |
0.0738 USDT |
| 2023-03-13 |
0.0902 USDT |
479,409.8501 |
0.0990 USDT |
0.0750 USDT |
0.1080 USDT |
0.0774 USDT |
| 2023-03-12 |
0.1256 USDT |
124,962.0659 |
0.1314 USDT |
0.1034 USDT |
0.1391 USDT |
0.1078 USDT |
| 2023-03-11 |
0.1342 USDT |
82,830.2507 |
0.1222 USDT |
0.1155 USDT |
0.1458 USDT |
0.1340 USDT |
| 2023-03-10 |
0.1311 USDT |
322,083.6665 |
0.1296 USDT |
0.1170 USDT |
0.1472 USDT |
0.1239 USDT |
| 2023-03-09 |
0.1130 USDT |
266,290.3170 |
0.1055 USDT |
0.0986 USDT |
0.1385 USDT |
0.1327 USDT |
| 2023-03-08 |
0.0965 USDT |
455,080.0815 |
0.0881 USDT |
0.0874 USDT |
0.1036 USDT |
0.0999 USDT |
| 2023-03-07 |
0.0875 USDT |
107,982.4964 |
0.0778 USDT |
0.0766 USDT |
0.0958 USDT |
0.0931 USDT |
| 2023-03-06 |
0.0837 USDT |
210,289.8311 |
0.0831 USDT |
0.0771 USDT |
0.0900 USDT |
0.0791 USDT |
| 2023-03-05 |
0.0795 USDT |
265,782.8663 |
0.0828 USDT |
0.0766 USDT |
0.0838 USDT |
0.0804 USDT |
| 2023-03-04 |
0.0722 USDT |
285,374.5788 |
0.0733 USDT |
0.0688 USDT |
0.0774 USDT |
0.0771 USDT |
| 2023-03-03 |
0.0742 USDT |
1,798,062.5131 |
0.0608 USDT |
0.0591 USDT |
0.0789 USDT |
0.0724 USDT |
| 2023-03-02 |
0.0612 USDT |
1,221,838.5960 |
0.0551 USDT |
0.0541 USDT |
0.0665 USDT |
0.0638 USDT |
| 2023-03-01 |
0.0560 USDT |
469,598.0250 |
0.0636 USDT |
0.0519 USDT |
0.0649 USDT |
0.0565 USDT |
| 2023-02-28 |
0.0608 USDT |
620,302.4596 |
0.0574 USDT |
0.0571 USDT |
0.0653 USDT |
0.0637 USDT |
| 2023-02-27 |
0.0553 USDT |
1,133,662.9728 |
0.0565 USDT |
0.0496 USDT |
0.0600 USDT |
0.0580 USDT |
| 2023-02-26 |
0.0593 USDT |
458,506.1098 |
0.0645 USDT |
0.0535 USDT |
0.0677 USDT |
0.0575 USDT |
| 2023-02-25 |
0.0623 USDT |
229,096.3926 |
0.0602 USDT |
0.0578 USDT |
0.0680 USDT |
0.0636 USDT |
| 2023-02-24 |
0.0564 USDT |
945,276.7003 |
0.0511 USDT |
0.0498 USDT |
0.0620 USDT |
0.0592 USDT |
| 2023-02-23 |
0.0481 USDT |
1,703,608.9142 |
0.0523 USDT |
0.0420 USDT |
0.0530 USDT |
0.0506 USDT |
| 2023-02-22 |
0.0525 USDT |
3,206,125.1968 |
0.0481 USDT |
0.0469 USDT |
0.0577 USDT |
0.0504 USDT |
| 2023-02-21 |
0.0455 USDT |
2,361,959.5558 |
0.0415 USDT |
0.0397 USDT |
0.0510 USDT |
0.0476 USDT |
| 2023-02-20 |
0.0451 USDT |
3,417,440.2469 |
0.0613 USDT |
0.0375 USDT |
0.0639 USDT |
0.0411 USDT |
| 2023-02-19 |
0.0552 USDT |
1,685,768.3916 |
0.0744 USDT |
0.0436 USDT |
0.0752 USDT |
0.0594 USDT |
| 2023-02-18 |
0.0706 USDT |
466,419.0775 |
0.0685 USDT |
0.0642 USDT |
0.0770 USDT |
0.0763 USDT |
| 2023-02-17 |
0.0775 USDT |
930,090.1355 |
0.1202 USDT |
0.0643 USDT |
0.1215 USDT |
0.0711 USDT |
| 2023-02-16 |
0.1054 USDT |
128,825.4541 |
0.1030 USDT |
0.0989 USDT |
0.1128 USDT |
0.1063 USDT |
| 2023-02-15 |
0.1240 USDT |
81,068.9265 |
0.1343 USDT |
0.1041 USDT |
0.1397 USDT |
0.1063 USDT |
| 2023-02-14 |
0.1471 USDT |
163,514.4896 |
0.1476 USDT |
0.1291 USDT |
0.1574 USDT |
0.1340 USDT |
| 2023-02-13 |
0.1516 USDT |
241,175.2615 |
0.1410 USDT |
0.1377 USDT |
0.1649 USDT |
0.1543 USDT |