Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.5121 USDT |
52,806.6127 |
0.4819 USDT |
0.4736 USDT |
0.5439 USDT |
0.5227 USDT |
| 2022-09-14 |
0.4977 USDT |
59,138.4118 |
0.5135 USDT |
0.4705 USDT |
0.5202 USDT |
0.4748 USDT |
| 2022-09-13 |
0.4673 USDT |
139,874.8101 |
0.4090 USDT |
0.4049 USDT |
0.5171 USDT |
0.5051 USDT |
| 2022-09-12 |
0.4019 USDT |
51,334.2600 |
0.4139 USDT |
0.3752 USDT |
0.4287 USDT |
0.4032 USDT |
| 2022-09-11 |
0.4161 USDT |
53,086.6025 |
0.4060 USDT |
0.3932 USDT |
0.4534 USDT |
0.4181 USDT |
| 2022-09-10 |
0.4099 USDT |
47,374.6724 |
0.4091 USDT |
0.3942 USDT |
0.4247 USDT |
0.4150 USDT |
| 2022-09-09 |
0.4398 USDT |
153,686.5241 |
0.4909 USDT |
0.3994 USDT |
0.4917 USDT |
0.4132 USDT |
| 2022-09-08 |
0.5219 USDT |
63,717.6235 |
0.5197 USDT |
0.4946 USDT |
0.5470 USDT |
0.5076 USDT |
| 2022-09-07 |
0.5822 USDT |
46,147.1904 |
0.5957 USDT |
0.5375 USDT |
0.6255 USDT |
0.5406 USDT |
| 2022-09-06 |
0.4830 USDT |
61,653.9311 |
0.5055 USDT |
0.4573 USDT |
0.5439 USDT |
0.5439 USDT |
| 2022-09-05 |
0.5112 USDT |
47,197.3728 |
0.4744 USDT |
0.4668 USDT |
0.5384 USDT |
0.5096 USDT |
| 2022-09-04 |
0.4975 USDT |
38,406.5910 |
0.5205 USDT |
0.4687 USDT |
0.5328 USDT |
0.4713 USDT |
| 2022-09-03 |
0.5374 USDT |
11,730.2602 |
0.5395 USDT |
0.5214 USDT |
0.5535 USDT |
0.5384 USDT |
| 2022-09-02 |
0.5151 USDT |
48,194.8619 |
0.5259 USDT |
0.4802 USDT |
0.5417 USDT |
0.5119 USDT |
| 2022-09-01 |
0.5486 USDT |
105,878.2073 |
0.5311 USDT |
0.5172 USDT |
0.5836 USDT |
0.5177 USDT |
| 2022-08-31 |
0.5079 USDT |
35,990.0674 |
0.5162 USDT |
0.4763 USDT |
0.5275 USDT |
0.5223 USDT |
| 2022-08-30 |
0.5112 USDT |
58,760.7250 |
0.4916 USDT |
0.4661 USDT |
0.5608 USDT |
0.5162 USDT |
| 2022-08-29 |
0.5410 USDT |
37,739.5941 |
0.5867 USDT |
0.4960 USDT |
0.6009 USDT |
0.5093 USDT |
| 2022-08-28 |
0.5226 USDT |
37,305.5623 |
0.5330 USDT |
0.5008 USDT |
0.5478 USDT |
0.5215 USDT |
| 2022-08-27 |
0.5326 USDT |
57,036.0493 |
0.5379 USDT |
0.5079 USDT |
0.5595 USDT |
0.5364 USDT |
| 2022-08-26 |
0.4545 USDT |
94,647.1378 |
0.4267 USDT |
0.4049 USDT |
0.5223 USDT |
0.5085 USDT |
| 2022-08-25 |
0.4277 USDT |
27,712.7237 |
0.4531 USDT |
0.3999 USDT |
0.4534 USDT |
0.4314 USDT |
| 2022-08-24 |
0.4496 USDT |
26,623.7373 |
0.4443 USDT |
0.4161 USDT |
0.4769 USDT |
0.4176 USDT |
| 2022-08-23 |
0.4619 USDT |
65,468.8778 |
0.4583 USDT |
0.4236 USDT |
0.5017 USDT |
0.4481 USDT |
| 2022-08-22 |
0.4774 USDT |
47,404.3162 |
0.4374 USDT |
0.4374 USDT |
0.5128 USDT |
0.4965 USDT |
| 2022-08-21 |
0.4456 USDT |
63,565.1185 |
0.4762 USDT |
0.4142 USDT |
0.4916 USDT |
0.4326 USDT |
| 2022-08-20 |
0.4690 USDT |
55,222.8576 |
0.4822 USDT |
0.4385 USDT |
0.5118 USDT |
0.5014 USDT |
| 2022-08-19 |
0.4473 USDT |
253,319.2165 |
0.3835 USDT |
0.3830 USDT |
0.4798 USDT |
0.4734 USDT |
| 2022-08-18 |
0.3341 USDT |
98,748.4938 |
0.3482 USDT |
0.3154 USDT |
0.3558 USDT |
0.3431 USDT |
| 2022-08-17 |
0.3148 USDT |
282,816.7378 |
0.3025 USDT |
0.2652 USDT |
0.3470 USDT |
0.3453 USDT |
| 2022-08-16 |
0.2974 USDT |
210,201.5588 |
0.2879 USDT |
0.2820 USDT |
0.3091 USDT |
0.3001 USDT |
| 2022-08-15 |
0.2761 USDT |
92,358.3611 |
0.2655 USDT |
0.2436 USDT |
0.2950 USDT |
0.2834 USDT |
| 2022-08-14 |
0.2402 USDT |
117,329.9133 |
0.2529 USDT |
0.2268 USDT |
0.2667 USDT |
0.2610 USDT |
| 2022-08-13 |
0.2408 USDT |
101,035.8183 |
0.2404 USDT |
0.2325 USDT |
0.2530 USDT |
0.2469 USDT |
| 2022-08-12 |
0.2490 USDT |
229,260.8794 |
0.2579 USDT |
0.2324 USDT |
0.2643 USDT |
0.2508 USDT |
| 2022-08-11 |
0.2502 USDT |
217,553.8144 |
0.2565 USDT |
0.2337 USDT |
0.2643 USDT |
0.2592 USDT |
| 2022-08-10 |
0.2993 USDT |
255,106.2971 |
0.3475 USDT |
0.2482 USDT |
0.3748 USDT |
0.2634 USDT |
| 2022-08-09 |
0.3326 USDT |
209,903.8661 |
0.3068 USDT |
0.2959 USDT |
0.3617 USDT |
0.3483 USDT |
| 2022-08-08 |
0.2936 USDT |
207,671.3411 |
0.3112 USDT |
0.2669 USDT |
0.3141 USDT |
0.3015 USDT |
| 2022-08-07 |
0.3137 USDT |
154,131.5587 |
0.3274 USDT |
0.2983 USDT |
0.3382 USDT |
0.3015 USDT |
| 2022-08-06 |
0.3057 USDT |
252,012.2529 |
0.3129 USDT |
0.2922 USDT |
0.3200 USDT |
0.3109 USDT |
| 2022-08-05 |
0.3337 USDT |
520,135.4665 |
0.3883 USDT |
0.3066 USDT |
0.3966 USDT |
0.3295 USDT |
| 2022-08-04 |
0.3889 USDT |
353,940.8987 |
0.3966 USDT |
0.3532 USDT |
0.4173 USDT |
0.3886 USDT |
| 2022-08-03 |
0.3892 USDT |
338,979.2562 |
0.4737 USDT |
0.3172 USDT |
0.5067 USDT |
0.3365 USDT |
| 2022-08-02 |
0.4807 USDT |
355,862.4767 |
0.4844 USDT |
0.3948 USDT |
0.5534 USDT |
0.4539 USDT |
| 2022-08-01 |
0.4971 USDT |
134,501.7531 |
0.5129 USDT |
0.4667 USDT |
0.5242 USDT |
0.4962 USDT |
| 2022-07-31 |
0.4553 USDT |
87,786.4375 |
0.4952 USDT |
0.4306 USDT |
0.5067 USDT |
0.4491 USDT |
| 2022-07-30 |
0.4864 USDT |
105,251.3908 |
0.5372 USDT |
0.4300 USDT |
0.5534 USDT |
0.4816 USDT |
| 2022-07-29 |
0.5338 USDT |
151,010.8882 |
0.5637 USDT |
0.4860 USDT |
0.5873 USDT |
0.5350 USDT |
| 2022-07-28 |
0.6137 USDT |
179,973.8082 |
0.6535 USDT |
0.5424 USDT |
0.6874 USDT |
0.5657 USDT |