Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.6613 USDT |
45,240.7167 |
0.6604 USDT |
0.5993 USDT |
0.6705 USDT |
0.6596 USDT |
| 2022-12-23 |
0.6440 USDT |
7,688.2804 |
0.6423 USDT |
0.6220 USDT |
0.6661 USDT |
0.6621 USDT |
| 2022-12-22 |
0.6719 USDT |
10,657.1026 |
0.6424 USDT |
0.6424 USDT |
0.7024 USDT |
0.6899 USDT |
| 2022-12-21 |
0.6638 USDT |
11,131.8093 |
0.6673 USDT |
0.6356 USDT |
0.6969 USDT |
0.6476 USDT |
| 2022-12-20 |
0.6628 USDT |
13,564.3132 |
0.7379 USDT |
0.6296 USDT |
0.7380 USDT |
0.6584 USDT |
| 2022-12-19 |
0.6644 USDT |
12,198.5322 |
0.6302 USDT |
0.6188 USDT |
0.7190 USDT |
0.6936 USDT |
| 2022-12-18 |
0.6258 USDT |
10,501.0487 |
0.6068 USDT |
0.6001 USDT |
0.6513 USDT |
0.6329 USDT |
| 2022-12-17 |
0.6303 USDT |
25,101.7420 |
0.6132 USDT |
0.5938 USDT |
0.6813 USDT |
0.6275 USDT |
| 2022-12-16 |
0.5195 USDT |
39,936.6860 |
0.5083 USDT |
0.4704 USDT |
0.6182 USDT |
0.6182 USDT |
| 2022-12-15 |
0.4829 USDT |
10,565.0389 |
0.4660 USDT |
0.4647 USDT |
0.5030 USDT |
0.5030 USDT |
| 2022-12-14 |
0.4554 USDT |
15,876.4910 |
0.4392 USDT |
0.4330 USDT |
0.4811 USDT |
0.4694 USDT |
| 2022-12-13 |
0.4628 USDT |
32,457.6511 |
0.4567 USDT |
0.4219 USDT |
0.5030 USDT |
0.4530 USDT |
| 2022-12-12 |
0.4675 USDT |
29,864.7415 |
0.4469 USDT |
0.4431 USDT |
0.4850 USDT |
0.4574 USDT |
| 2022-12-11 |
0.4237 USDT |
20,454.8679 |
0.4275 USDT |
0.4138 USDT |
0.4466 USDT |
0.4412 USDT |
| 2022-12-10 |
0.4333 USDT |
17,193.2543 |
0.4512 USDT |
0.4100 USDT |
0.4531 USDT |
0.4311 USDT |
| 2022-12-09 |
0.4416 USDT |
9,821.2300 |
0.4485 USDT |
0.4290 USDT |
0.4532 USDT |
0.4532 USDT |
| 2022-12-08 |
0.4764 USDT |
15,579.9584 |
0.4818 USDT |
0.4620 USDT |
0.4861 USDT |
0.4695 USDT |
| 2022-12-07 |
0.4655 USDT |
18,174.8308 |
0.4344 USDT |
0.4318 USDT |
0.4839 USDT |
0.4765 USDT |
| 2022-12-06 |
0.4455 USDT |
16,651.3226 |
0.4358 USDT |
0.4265 USDT |
0.4740 USDT |
0.4511 USDT |
| 2022-12-05 |
0.4250 USDT |
18,447.8304 |
0.4267 USDT |
0.4088 USDT |
0.4464 USDT |
0.4342 USDT |
| 2022-12-04 |
0.4378 USDT |
22,094.8753 |
0.4516 USDT |
0.4263 USDT |
0.4537 USDT |
0.4387 USDT |
| 2022-12-03 |
0.4273 USDT |
15,056.8598 |
0.4280 USDT |
0.4151 USDT |
0.4383 USDT |
0.4306 USDT |
| 2022-12-02 |
0.4496 USDT |
20,041.4075 |
0.4496 USDT |
0.4333 USDT |
0.4740 USDT |
0.4489 USDT |
| 2022-12-01 |
0.4491 USDT |
24,101.5135 |
0.4360 USDT |
0.4315 USDT |
0.4670 USDT |
0.4498 USDT |
| 2022-11-30 |
0.4507 USDT |
38,287.2040 |
0.4944 USDT |
0.4304 USDT |
0.4944 USDT |
0.4388 USDT |
| 2022-11-29 |
0.5036 USDT |
13,188.1176 |
0.5257 USDT |
0.4811 USDT |
0.5338 USDT |
0.5058 USDT |
| 2022-11-28 |
0.5129 USDT |
146,213.1070 |
0.4749 USDT |
0.4673 USDT |
0.5530 USDT |
0.5236 USDT |
| 2022-11-27 |
0.4562 USDT |
25,844.9229 |
0.4701 USDT |
0.4395 USDT |
0.4765 USDT |
0.4420 USDT |
| 2022-11-26 |
0.4554 USDT |
42,432.7425 |
0.4622 USDT |
0.4368 USDT |
0.4830 USDT |
0.4682 USDT |
| 2022-11-25 |
0.4694 USDT |
45,319.6243 |
0.4537 USDT |
0.4479 USDT |
0.4955 USDT |
0.4509 USDT |
| 2022-11-24 |
0.4710 USDT |
70,912.6127 |
0.4663 USDT |
0.4408 USDT |
0.5086 USDT |
0.4573 USDT |
| 2022-11-23 |
0.5002 USDT |
64,677.7880 |
0.5362 USDT |
0.4694 USDT |
0.5539 USDT |
0.4846 USDT |
| 2022-11-22 |
0.5862 USDT |
56,504.1626 |
0.5836 USDT |
0.5399 USDT |
0.6381 USDT |
0.5603 USDT |
| 2022-11-21 |
0.5871 USDT |
48,779.8127 |
0.5650 USDT |
0.5237 USDT |
0.6682 USDT |
0.5580 USDT |
| 2022-11-20 |
0.4862 USDT |
13,235.4891 |
0.4691 USDT |
0.4606 USDT |
0.5182 USDT |
0.5082 USDT |
| 2022-11-19 |
0.4795 USDT |
7,151.7815 |
0.4766 USDT |
0.4525 USDT |
0.5059 USDT |
0.4742 USDT |
| 2022-11-18 |
0.4594 USDT |
15,744.1926 |
0.4616 USDT |
0.4391 USDT |
0.4882 USDT |
0.4710 USDT |
| 2022-11-17 |
0.4546 USDT |
40,291.5740 |
0.4293 USDT |
0.4107 USDT |
0.4844 USDT |
0.4581 USDT |
| 2022-11-16 |
0.4106 USDT |
85,186.4565 |
0.4410 USDT |
0.3674 USDT |
0.4600 USDT |
0.4426 USDT |
| 2022-11-15 |
0.4501 USDT |
47,255.5643 |
0.4807 USDT |
0.4020 USDT |
0.4996 USDT |
0.4505 USDT |
| 2022-11-14 |
0.5133 USDT |
81,531.1819 |
0.4743 USDT |
0.4415 USDT |
0.5813 USDT |
0.4930 USDT |
| 2022-11-13 |
0.4411 USDT |
23,423.3250 |
0.4219 USDT |
0.4016 USDT |
0.4740 USDT |
0.4592 USDT |
| 2022-11-12 |
0.3996 USDT |
45,422.0259 |
0.3566 USDT |
0.3566 USDT |
0.4309 USDT |
0.4207 USDT |
| 2022-11-11 |
0.3638 USDT |
100,738.1982 |
0.3264 USDT |
0.3127 USDT |
0.4060 USDT |
0.3734 USDT |
| 2022-11-10 |
0.4217 USDT |
156,398.6441 |
0.5682 USDT |
0.3030 USDT |
0.5868 USDT |
0.3257 USDT |
| 2022-11-09 |
0.4202 USDT |
279,840.3464 |
0.3746 USDT |
0.3567 USDT |
0.5521 USDT |
0.5352 USDT |
| 2022-11-08 |
0.3036 USDT |
854,400.3965 |
0.2676 USDT |
0.2197 USDT |
0.4447 USDT |
0.3793 USDT |
| 2022-11-07 |
0.3003 USDT |
172,024.6472 |
0.3588 USDT |
0.2484 USDT |
0.3655 USDT |
0.2615 USDT |
| 2022-11-06 |
0.3133 USDT |
76,925.6748 |
0.3133 USDT |
0.2878 USDT |
0.3325 USDT |
0.3106 USDT |
| 2022-11-05 |
0.3266 USDT |
31,942.2538 |
0.3295 USDT |
0.3167 USDT |
0.3365 USDT |
0.3228 USDT |