Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.3608 USDT |
51,700.0982 |
0.4231 USDT |
0.3294 USDT |
0.4240 USDT |
0.3336 USDT |
| 2022-11-03 |
0.4229 USDT |
21,240.7344 |
0.4497 USDT |
0.4077 USDT |
0.4558 USDT |
0.4159 USDT |
| 2022-11-02 |
0.4249 USDT |
75,204.0279 |
0.4354 USDT |
0.3729 USDT |
0.4722 USDT |
0.4481 USDT |
| 2022-11-01 |
0.4164 USDT |
20,354.3697 |
0.4127 USDT |
0.3976 USDT |
0.4398 USDT |
0.4328 USDT |
| 2022-10-31 |
0.4215 USDT |
34,141.8503 |
0.4299 USDT |
0.4009 USDT |
0.4503 USDT |
0.4186 USDT |
| 2022-10-30 |
0.4121 USDT |
20,437.5677 |
0.4077 USDT |
0.3856 USDT |
0.4344 USDT |
0.4289 USDT |
| 2022-10-29 |
0.4087 USDT |
79,421.9229 |
0.4303 USDT |
0.3623 USDT |
0.4675 USDT |
0.4181 USDT |
| 2022-10-28 |
0.4695 USDT |
40,128.1604 |
0.4747 USDT |
0.4245 USDT |
0.4954 USDT |
0.4245 USDT |
| 2022-10-27 |
0.4444 USDT |
45,058.2949 |
0.4414 USDT |
0.4103 USDT |
0.4705 USDT |
0.4596 USDT |
| 2022-10-26 |
0.4527 USDT |
33,430.9954 |
0.4740 USDT |
0.4347 USDT |
0.4798 USDT |
0.4410 USDT |
| 2022-10-25 |
0.4819 USDT |
27,654.0797 |
0.5068 USDT |
0.4458 USDT |
0.5249 USDT |
0.4690 USDT |
| 2022-10-24 |
0.5084 USDT |
14,902.0917 |
0.4821 USDT |
0.4781 USDT |
0.5235 USDT |
0.4985 USDT |
| 2022-10-23 |
0.5047 USDT |
14,593.8236 |
0.4987 USDT |
0.4873 USDT |
0.5300 USDT |
0.4873 USDT |
| 2022-10-22 |
0.5308 USDT |
22,806.4325 |
0.5066 USDT |
0.4924 USDT |
0.5749 USDT |
0.5021 USDT |
| 2022-10-21 |
0.5508 USDT |
26,431.7407 |
0.5539 USDT |
0.5059 USDT |
0.5867 USDT |
0.5182 USDT |
| 2022-10-20 |
0.5291 USDT |
28,495.1145 |
0.5186 USDT |
0.5008 USDT |
0.5621 USDT |
0.5488 USDT |
| 2022-10-19 |
0.5006 USDT |
23,308.6335 |
0.4712 USDT |
0.4696 USDT |
0.5118 USDT |
0.4952 USDT |
| 2022-10-18 |
0.4713 USDT |
36,440.4625 |
0.4569 USDT |
0.4401 USDT |
0.4926 USDT |
0.4820 USDT |
| 2022-10-17 |
0.4678 USDT |
19,985.6330 |
0.4811 USDT |
0.4505 USDT |
0.4945 USDT |
0.4615 USDT |
| 2022-10-16 |
0.4734 USDT |
6,603.5080 |
0.4913 USDT |
0.4668 USDT |
0.4917 USDT |
0.4808 USDT |
| 2022-10-15 |
0.4892 USDT |
6,377.1656 |
0.4875 USDT |
0.4776 USDT |
0.5066 USDT |
0.4829 USDT |
| 2022-10-14 |
0.4679 USDT |
63,115.6335 |
0.4784 USDT |
0.4463 USDT |
0.4977 USDT |
0.4977 USDT |
| 2022-10-13 |
0.5488 USDT |
89,396.0804 |
0.4945 USDT |
0.4910 USDT |
0.5976 USDT |
0.4910 USDT |
| 2022-10-12 |
0.4920 USDT |
17,567.9079 |
0.4969 USDT |
0.4769 USDT |
0.5093 USDT |
0.4922 USDT |
| 2022-10-11 |
0.5110 USDT |
71,013.2300 |
0.4977 USDT |
0.4895 USDT |
0.5350 USDT |
0.4984 USDT |
| 2022-10-10 |
0.4640 USDT |
62,414.2124 |
0.4732 USDT |
0.4458 USDT |
0.4867 USDT |
0.4705 USDT |
| 2022-10-09 |
0.4807 USDT |
14,545.3960 |
0.4854 USDT |
0.4667 USDT |
0.4977 USDT |
0.4779 USDT |
| 2022-10-08 |
0.4681 USDT |
5,397.5216 |
0.4680 USDT |
0.4586 USDT |
0.4753 USDT |
0.4753 USDT |
| 2022-10-07 |
0.4733 USDT |
30,053.6445 |
0.4586 USDT |
0.4492 USDT |
0.4917 USDT |
0.4773 USDT |
| 2022-10-06 |
0.4423 USDT |
26,960.4571 |
0.4327 USDT |
0.4200 USDT |
0.4641 USDT |
0.4641 USDT |
| 2022-10-05 |
0.4439 USDT |
21,160.3773 |
0.4284 USDT |
0.4284 USDT |
0.4670 USDT |
0.4341 USDT |
| 2022-10-04 |
0.4320 USDT |
61,198.2677 |
0.4516 USDT |
0.4100 USDT |
0.4600 USDT |
0.4321 USDT |
| 2022-10-03 |
0.4888 USDT |
32,887.4913 |
0.5225 USDT |
0.4589 USDT |
0.5317 USDT |
0.4633 USDT |
| 2022-10-02 |
0.4918 USDT |
23,345.3965 |
0.4762 USDT |
0.4636 USDT |
0.5151 USDT |
0.4934 USDT |
| 2022-10-01 |
0.4869 USDT |
19,005.1060 |
0.4902 USDT |
0.4786 USDT |
0.4996 USDT |
0.4953 USDT |
| 2022-09-30 |
0.4758 USDT |
66,728.2853 |
0.4706 USDT |
0.4449 USDT |
0.4975 USDT |
0.4885 USDT |
| 2022-09-29 |
0.5012 USDT |
40,842.4961 |
0.5053 USDT |
0.4690 USDT |
0.5220 USDT |
0.4786 USDT |
| 2022-09-28 |
0.5391 USDT |
72,311.0702 |
0.5231 USDT |
0.5053 USDT |
0.5772 USDT |
0.5053 USDT |
| 2022-09-27 |
0.4834 USDT |
145,210.2562 |
0.5154 USDT |
0.4327 USDT |
0.5384 USDT |
0.5319 USDT |
| 2022-09-26 |
0.5308 USDT |
43,327.9857 |
0.5432 USDT |
0.5009 USDT |
0.5773 USDT |
0.5231 USDT |
| 2022-09-25 |
0.5105 USDT |
11,551.4171 |
0.5092 USDT |
0.4875 USDT |
0.5384 USDT |
0.5286 USDT |
| 2022-09-24 |
0.4753 USDT |
41,884.1279 |
0.4825 USDT |
0.4480 USDT |
0.5029 USDT |
0.4864 USDT |
| 2022-09-23 |
0.5058 USDT |
46,672.5716 |
0.5079 USDT |
0.4613 USDT |
0.5550 USDT |
0.5463 USDT |
| 2022-09-22 |
0.5628 USDT |
29,011.0193 |
0.5931 USDT |
0.5249 USDT |
0.5965 USDT |
0.5358 USDT |
| 2022-09-21 |
0.5634 USDT |
94,318.2102 |
0.5396 USDT |
0.4859 USDT |
0.6330 USDT |
0.5878 USDT |
| 2022-09-20 |
0.5352 USDT |
53,653.7616 |
0.5285 USDT |
0.5059 USDT |
0.5606 USDT |
0.5410 USDT |
| 2022-09-19 |
0.5587 USDT |
63,290.3042 |
0.5619 USDT |
0.5216 USDT |
0.6049 USDT |
0.5267 USDT |
| 2022-09-18 |
0.4832 USDT |
18,671.1933 |
0.4497 USDT |
0.4436 USDT |
0.5171 USDT |
0.5105 USDT |
| 2022-09-17 |
0.4913 USDT |
33,248.1481 |
0.5130 USDT |
0.4593 USDT |
0.5130 USDT |
0.4639 USDT |
| 2022-09-16 |
0.5229 USDT |
52,499.8247 |
0.5310 USDT |
0.5025 USDT |
0.5549 USDT |
0.5242 USDT |