Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1320 USDT |
112,632.0234 |
0.1350 USDT |
0.1227 USDT |
0.1451 USDT |
0.1381 USDT |
| 2023-02-11 |
0.1403 USDT |
120,427.1089 |
0.1408 USDT |
0.1351 USDT |
0.1462 USDT |
0.1399 USDT |
| 2023-02-10 |
0.1355 USDT |
291,662.5493 |
0.1447 USDT |
0.1229 USDT |
0.1487 USDT |
0.1397 USDT |
| 2023-02-09 |
0.1283 USDT |
511,827.3262 |
0.1121 USDT |
0.1030 USDT |
0.1524 USDT |
0.1505 USDT |
| 2023-02-08 |
0.1097 USDT |
241,414.4424 |
0.1098 USDT |
0.1012 USDT |
0.1221 USDT |
0.1112 USDT |
| 2023-02-07 |
0.1334 USDT |
154,423.3179 |
0.1478 USDT |
0.1142 USDT |
0.1495 USDT |
0.1178 USDT |
| 2023-02-06 |
0.1420 USDT |
95,388.0841 |
0.1438 USDT |
0.1355 USDT |
0.1532 USDT |
0.1377 USDT |
| 2023-02-05 |
0.1412 USDT |
106,501.7516 |
0.1297 USDT |
0.1287 USDT |
0.1500 USDT |
0.1429 USDT |
| 2023-02-04 |
0.1317 USDT |
60,392.9658 |
0.1315 USDT |
0.1245 USDT |
0.1393 USDT |
0.1313 USDT |
| 2023-02-03 |
0.1368 USDT |
77,915.5089 |
0.1441 USDT |
0.1287 USDT |
0.1469 USDT |
0.1344 USDT |
| 2023-02-02 |
0.1325 USDT |
64,263.0989 |
0.1338 USDT |
0.1266 USDT |
0.1393 USDT |
0.1291 USDT |
| 2023-02-01 |
0.1729 USDT |
86,505.8254 |
0.1710 USDT |
0.1469 USDT |
0.1915 USDT |
0.1522 USDT |
| 2023-01-31 |
0.1680 USDT |
59,185.5219 |
0.1704 USDT |
0.1611 USDT |
0.1768 USDT |
0.1700 USDT |
| 2023-01-30 |
0.1614 USDT |
110,161.4944 |
0.1433 USDT |
0.1427 USDT |
0.1788 USDT |
0.1729 USDT |
| 2023-01-29 |
0.1457 USDT |
16,552.4789 |
0.1555 USDT |
0.1402 USDT |
0.1578 USDT |
0.1450 USDT |
| 2023-01-28 |
0.1516 USDT |
133,216.4448 |
0.1401 USDT |
0.1390 USDT |
0.1600 USDT |
0.1595 USDT |
| 2023-01-27 |
0.1539 USDT |
99,840.1055 |
0.1641 USDT |
0.1343 USDT |
0.1758 USDT |
0.1393 USDT |
| 2023-01-26 |
0.1739 USDT |
110,348.0197 |
0.1826 USDT |
0.1576 USDT |
0.1859 USDT |
0.1630 USDT |
| 2023-01-25 |
0.2067 USDT |
103,139.7488 |
0.2154 USDT |
0.1717 USDT |
0.2338 USDT |
0.1912 USDT |
| 2023-01-24 |
0.1885 USDT |
37,060.6317 |
0.1931 USDT |
0.1768 USDT |
0.2250 USDT |
0.2249 USDT |
| 2023-01-23 |
0.2060 USDT |
31,199.5660 |
0.2089 USDT |
0.1925 USDT |
0.2172 USDT |
0.1955 USDT |
| 2023-01-22 |
0.2129 USDT |
73,055.9682 |
0.2257 USDT |
0.1899 USDT |
0.2279 USDT |
0.1899 USDT |
| 2023-01-21 |
0.2153 USDT |
52,159.8116 |
0.2094 USDT |
0.2022 USDT |
0.2270 USDT |
0.2101 USDT |
| 2023-01-20 |
0.2908 USDT |
53,299.6996 |
0.2919 USDT |
0.2670 USDT |
0.3094 USDT |
0.2704 USDT |
| 2023-01-19 |
0.3078 USDT |
35,744.9836 |
0.3268 USDT |
0.2856 USDT |
0.3278 USDT |
0.2953 USDT |
| 2023-01-18 |
0.2948 USDT |
54,607.7060 |
0.2661 USDT |
0.2525 USDT |
0.3341 USDT |
0.3195 USDT |
| 2023-01-17 |
0.2633 USDT |
34,385.6297 |
0.2664 USDT |
0.2481 USDT |
0.2796 USDT |
0.2636 USDT |
| 2023-01-16 |
0.2745 USDT |
43,134.3788 |
0.2716 USDT |
0.2440 USDT |
0.3000 USDT |
0.2631 USDT |
| 2023-01-15 |
0.2855 USDT |
136,178.2336 |
0.2881 USDT |
0.2615 USDT |
0.3160 USDT |
0.2691 USDT |
| 2023-01-14 |
0.2883 USDT |
129,098.3983 |
0.3202 USDT |
0.2433 USDT |
0.3225 USDT |
0.3004 USDT |
| 2023-01-13 |
0.3852 USDT |
53,618.0469 |
0.3977 USDT |
0.3453 USDT |
0.4117 USDT |
0.3463 USDT |
| 2023-01-12 |
0.4149 USDT |
72,124.2507 |
0.4264 USDT |
0.3899 USDT |
0.4592 USDT |
0.4060 USDT |
| 2023-01-11 |
0.4702 USDT |
32,125.5139 |
0.4507 USDT |
0.4468 USDT |
0.5040 USDT |
0.4852 USDT |
| 2023-01-10 |
0.4866 USDT |
20,558.1002 |
0.4982 USDT |
0.4328 USDT |
0.5338 USDT |
0.4493 USDT |
| 2023-01-09 |
0.4858 USDT |
67,475.0494 |
0.5388 USDT |
0.4392 USDT |
0.5550 USDT |
0.4950 USDT |
| 2023-01-08 |
0.6206 USDT |
12,571.6657 |
0.6207 USDT |
0.5795 USDT |
0.6774 USDT |
0.5846 USDT |
| 2023-01-07 |
0.6337 USDT |
11,105.6519 |
0.6192 USDT |
0.6049 USDT |
0.6875 USDT |
0.6353 USDT |
| 2023-01-06 |
0.6586 USDT |
13,048.4546 |
0.6400 USDT |
0.6215 USDT |
0.6941 USDT |
0.6437 USDT |
| 2023-01-05 |
0.6072 USDT |
8,964.0854 |
0.6054 USDT |
0.5929 USDT |
0.6398 USDT |
0.6380 USDT |
| 2023-01-04 |
0.6293 USDT |
19,654.6329 |
0.6662 USDT |
0.5571 USDT |
0.6833 USDT |
0.6180 USDT |
| 2023-01-03 |
0.6660 USDT |
8,476.4896 |
0.6547 USDT |
0.6436 USDT |
0.6979 USDT |
0.6979 USDT |
| 2023-01-02 |
0.6715 USDT |
44,810.5863 |
0.6800 USDT |
0.6390 USDT |
0.7076 USDT |
0.6564 USDT |
| 2023-01-01 |
0.7068 USDT |
24,185.7866 |
0.7041 USDT |
0.6800 USDT |
0.7250 USDT |
0.6802 USDT |
| 2022-12-31 |
0.7172 USDT |
12,868.3192 |
0.7244 USDT |
0.6967 USDT |
0.7403 USDT |
0.7191 USDT |
| 2022-12-30 |
0.7288 USDT |
13,480.2482 |
0.7197 USDT |
0.7169 USDT |
0.7694 USDT |
0.7244 USDT |
| 2022-12-29 |
0.7312 USDT |
27,423.9192 |
0.7317 USDT |
0.7100 USDT |
0.7628 USDT |
0.7302 USDT |
| 2022-12-28 |
0.7215 USDT |
37,939.7473 |
0.6875 USDT |
0.6821 USDT |
0.7592 USDT |
0.7301 USDT |
| 2022-12-27 |
0.6868 USDT |
36,426.9785 |
0.6690 USDT |
0.6563 USDT |
0.7221 USDT |
0.6929 USDT |
| 2022-12-26 |
0.6768 USDT |
52,467.2313 |
0.6677 USDT |
0.6601 USDT |
0.6979 USDT |
0.6746 USDT |
| 2022-12-25 |
0.6727 USDT |
60,106.5153 |
0.6588 USDT |
0.6484 USDT |
0.6940 USDT |
0.6725 USDT |