Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.8656 USDT |
55,587.1148 |
0.8621 USDT |
0.8220 USDT |
0.9073 USDT |
0.8627 USDT |
| 2022-07-26 |
0.8965 USDT |
146,950.0932 |
0.8619 USDT |
0.8532 USDT |
0.9575 USDT |
0.9074 USDT |
| 2022-07-25 |
0.7792 USDT |
335,761.3793 |
0.7184 USDT |
0.7071 USDT |
0.8408 USDT |
0.7925 USDT |
| 2022-07-24 |
0.6934 USDT |
140,018.2520 |
0.7187 USDT |
0.6667 USDT |
0.7457 USDT |
0.6880 USDT |
| 2022-07-23 |
0.7266 USDT |
167,965.6511 |
0.7022 USDT |
0.6527 USDT |
0.7838 USDT |
0.7124 USDT |
| 2022-07-22 |
0.6430 USDT |
192,238.7907 |
0.6934 USDT |
0.5737 USDT |
0.7134 USDT |
0.6771 USDT |
| 2022-07-21 |
0.7291 USDT |
208,362.5991 |
0.6994 USDT |
0.6688 USDT |
0.7769 USDT |
0.7037 USDT |
| 2022-07-20 |
0.6094 USDT |
254,918.4839 |
0.6361 USDT |
0.5481 USDT |
0.7004 USDT |
0.7004 USDT |
| 2022-07-19 |
0.7148 USDT |
141,996.2213 |
0.7571 USDT |
0.6187 USDT |
0.8317 USDT |
0.6313 USDT |
| 2022-07-18 |
0.8381 USDT |
124,122.6427 |
0.9631 USDT |
0.7374 USDT |
0.9697 USDT |
0.7789 USDT |
| 2022-07-17 |
0.9087 USDT |
54,106.5133 |
0.9026 USDT |
0.8532 USDT |
0.9614 USDT |
0.9035 USDT |
| 2022-07-16 |
0.9762 USDT |
31,549.4646 |
1.0017 USDT |
0.8895 USDT |
1.0553 USDT |
0.9146 USDT |
| 2022-07-15 |
0.9956 USDT |
34,855.0156 |
1.0237 USDT |
0.9413 USDT |
1.0610 USDT |
0.9809 USDT |
| 2022-07-14 |
1.1074 USDT |
40,263.5087 |
1.1061 USDT |
0.9953 USDT |
1.2082 USDT |
1.0390 USDT |
| 2022-07-13 |
1.2152 USDT |
50,068.6598 |
1.2434 USDT |
1.1101 USDT |
1.3623 USDT |
1.2053 USDT |
| 2022-07-12 |
1.1772 USDT |
51,513.1564 |
1.1700 USDT |
1.1198 USDT |
1.2457 USDT |
1.2092 USDT |
| 2022-07-11 |
1.0563 USDT |
35,167.9209 |
0.9964 USDT |
0.9883 USDT |
1.0952 USDT |
1.0882 USDT |
| 2022-07-10 |
0.9534 USDT |
52,875.9279 |
0.9083 USDT |
0.8956 USDT |
1.0071 USDT |
0.9700 USDT |
| 2022-07-09 |
0.9016 USDT |
46,096.3106 |
0.9605 USDT |
0.8630 USDT |
0.9647 USDT |
0.8884 USDT |
| 2022-07-08 |
0.9110 USDT |
69,197.7601 |
0.9124 USDT |
0.8339 USDT |
0.9804 USDT |
0.9052 USDT |
| 2022-07-07 |
0.9593 USDT |
69,068.6196 |
0.9757 USDT |
0.8839 USDT |
1.0389 USDT |
0.9096 USDT |
| 2022-07-06 |
1.0404 USDT |
70,153.1711 |
1.1018 USDT |
0.9611 USDT |
1.1646 USDT |
0.9803 USDT |
| 2022-07-05 |
1.0911 USDT |
39,383.8943 |
1.0216 USDT |
0.9952 USDT |
1.2032 USDT |
1.1011 USDT |
| 2022-07-04 |
1.1104 USDT |
58,289.6511 |
1.1271 USDT |
1.0117 USDT |
1.2215 USDT |
1.0166 USDT |
| 2022-07-03 |
1.2002 USDT |
41,093.2151 |
1.1637 USDT |
1.1229 USDT |
1.2561 USDT |
1.1387 USDT |
| 2022-07-02 |
1.2017 USDT |
34,064.7116 |
1.1869 USDT |
1.1327 USDT |
1.2476 USDT |
1.1513 USDT |
| 2022-07-01 |
1.1600 USDT |
53,732.3799 |
1.1262 USDT |
1.0547 USDT |
1.2652 USDT |
1.1833 USDT |
| 2022-06-30 |
1.2419 USDT |
77,188.9124 |
1.1228 USDT |
1.1002 USDT |
1.3440 USDT |
1.2119 USDT |
| 2022-06-29 |
1.0886 USDT |
45,709.8675 |
1.0457 USDT |
0.9978 USDT |
1.1724 USDT |
1.0969 USDT |
| 2022-06-28 |
0.9202 USDT |
74,784.2029 |
0.9141 USDT |
0.8292 USDT |
1.0515 USDT |
1.0380 USDT |
| 2022-06-27 |
0.8866 USDT |
92,780.8045 |
0.9495 USDT |
0.8073 USDT |
0.9610 USDT |
0.8596 USDT |
| 2022-06-26 |
0.8169 USDT |
57,640.2494 |
0.7740 USDT |
0.7373 USDT |
0.9084 USDT |
0.8942 USDT |
| 2022-06-25 |
0.8589 USDT |
64,265.1688 |
0.8575 USDT |
0.7742 USDT |
0.9467 USDT |
0.7751 USDT |
| 2022-06-24 |
0.9406 USDT |
58,586.1105 |
1.0064 USDT |
0.8736 USDT |
1.0349 USDT |
0.9112 USDT |
| 2022-06-23 |
1.1249 USDT |
43,735.5732 |
1.2379 USDT |
1.0448 USDT |
1.2433 USDT |
1.1000 USDT |
| 2022-06-22 |
1.1923 USDT |
75,309.5999 |
1.1125 USDT |
1.0996 USDT |
1.2650 USDT |
1.1944 USDT |
| 2022-06-21 |
1.0415 USDT |
83,085.7250 |
1.1202 USDT |
0.8944 USDT |
1.1943 USDT |
1.0975 USDT |
| 2022-06-20 |
1.2041 USDT |
102,050.4640 |
1.2081 USDT |
1.1166 USDT |
1.3796 USDT |
1.2341 USDT |
| 2022-06-19 |
1.4524 USDT |
83,359.0324 |
1.4864 USDT |
1.2365 USDT |
1.6800 USDT |
1.2381 USDT |
| 2022-06-18 |
1.5127 USDT |
116,211.2533 |
1.2465 USDT |
1.1904 USDT |
1.7420 USDT |
1.4928 USDT |
| 2022-06-17 |
1.2498 USDT |
62,171.7356 |
1.3687 USDT |
1.1464 USDT |
1.3860 USDT |
1.2485 USDT |
| 2022-06-16 |
1.2046 USDT |
94,529.0622 |
1.0092 USDT |
0.9814 USDT |
1.3888 USDT |
1.3155 USDT |
| 2022-06-15 |
1.4771 USDT |
106,356.0589 |
1.2817 USDT |
1.2429 USDT |
1.7138 USDT |
1.3079 USDT |
| 2022-06-14 |
1.3257 USDT |
111,176.2991 |
1.3243 USDT |
1.1449 USDT |
1.5690 USDT |
1.3390 USDT |
| 2022-06-13 |
1.2430 USDT |
203,659.5276 |
1.0899 USDT |
1.0050 USDT |
1.4532 USDT |
1.2729 USDT |
| 2022-06-12 |
0.9750 USDT |
194,812.2968 |
0.9007 USDT |
0.8536 USDT |
1.0916 USDT |
1.0669 USDT |
| 2022-06-11 |
0.8107 USDT |
120,529.7552 |
0.7676 USDT |
0.6548 USDT |
0.9345 USDT |
0.9169 USDT |
| 2022-06-10 |
0.6777 USDT |
252,739.6852 |
0.6237 USDT |
0.5937 USDT |
0.7630 USDT |
0.7376 USDT |
| 2022-06-09 |
0.6176 USDT |
202,453.5209 |
0.7396 USDT |
0.5307 USDT |
0.7799 USDT |
0.5936 USDT |
| 2022-06-08 |
0.7177 USDT |
37,230.3270 |
0.7132 USDT |
0.6741 USDT |
0.7746 USDT |
0.7340 USDT |