Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.7452 USDT |
96,314.2973 |
0.6508 USDT |
0.6472 USDT |
0.8000 USDT |
0.6929 USDT |
| 2022-06-06 |
0.6520 USDT |
102,041.5499 |
0.7546 USDT |
0.5826 USDT |
0.7562 USDT |
0.6937 USDT |
| 2022-06-05 |
0.7555 USDT |
31,135.7877 |
0.7436 USDT |
0.7127 USDT |
0.7830 USDT |
0.7304 USDT |
| 2022-06-04 |
0.7752 USDT |
35,588.0905 |
0.7699 USDT |
0.7413 USDT |
0.8198 USDT |
0.7562 USDT |
| 2022-06-03 |
0.7641 USDT |
81,770.6523 |
0.6909 USDT |
0.6744 USDT |
0.8047 USDT |
0.7775 USDT |
| 2022-06-02 |
0.7420 USDT |
90,675.2335 |
0.7636 USDT |
0.7071 USDT |
0.7969 USDT |
0.7351 USDT |
| 2022-06-01 |
0.6419 USDT |
156,643.2435 |
0.6265 USDT |
0.5588 USDT |
0.7365 USDT |
0.7111 USDT |
| 2022-05-31 |
0.6236 USDT |
157,085.2894 |
0.6211 USDT |
0.5776 USDT |
0.6899 USDT |
0.6302 USDT |
| 2022-05-30 |
0.7444 USDT |
141,581.3884 |
0.8588 USDT |
0.6324 USDT |
0.8734 USDT |
0.6653 USDT |
| 2022-05-29 |
0.9066 USDT |
107,852.5381 |
0.8924 USDT |
0.8516 USDT |
0.9681 USDT |
0.8631 USDT |
| 2022-05-28 |
0.9230 USDT |
111,022.9253 |
0.9680 USDT |
0.8666 USDT |
1.0056 USDT |
0.8904 USDT |
| 2022-05-27 |
0.9338 USDT |
212,349.3735 |
0.9295 USDT |
0.8395 USDT |
1.0440 USDT |
0.9869 USDT |
| 2022-05-26 |
0.8569 USDT |
261,243.2808 |
0.7865 USDT |
0.6280 USDT |
1.0001 USDT |
0.8953 USDT |
| 2022-05-25 |
0.7933 USDT |
113,856.4494 |
0.7703 USDT |
0.7060 USDT |
0.8584 USDT |
0.7762 USDT |
| 2022-05-24 |
0.8166 USDT |
146,354.0219 |
0.8079 USDT |
0.7325 USDT |
0.9298 USDT |
0.8374 USDT |
| 2022-05-23 |
0.6786 USDT |
196,745.6582 |
0.7575 USDT |
0.5613 USDT |
0.7941 USDT |
0.7851 USDT |
| 2022-05-22 |
0.7825 USDT |
142,627.5548 |
0.8431 USDT |
0.6783 USDT |
0.8773 USDT |
0.7756 USDT |
| 2022-05-21 |
0.8808 USDT |
109,347.4018 |
0.9170 USDT |
0.8202 USDT |
0.9500 USDT |
0.8486 USDT |
| 2022-05-20 |
0.8598 USDT |
200,470.5252 |
0.8062 USDT |
0.7677 USDT |
0.9699 USDT |
0.9000 USDT |
| 2022-05-19 |
0.9490 USDT |
188,402.8255 |
1.0557 USDT |
0.7927 USDT |
1.1482 USDT |
0.8486 USDT |
| 2022-05-18 |
0.9335 USDT |
124,841.5920 |
0.7882 USDT |
0.7644 USDT |
1.0686 USDT |
0.9688 USDT |
| 2022-05-17 |
0.8753 USDT |
140,580.8292 |
0.9688 USDT |
0.7534 USDT |
0.9818 USDT |
0.8830 USDT |
| 2022-05-16 |
0.9683 USDT |
112,543.1780 |
0.7959 USDT |
0.7959 USDT |
1.0490 USDT |
0.9538 USDT |
| 2022-05-15 |
0.9961 USDT |
76,251.6785 |
0.9582 USDT |
0.8771 USDT |
1.0779 USDT |
0.9645 USDT |
| 2022-05-14 |
1.0825 USDT |
170,847.3156 |
1.0863 USDT |
0.8653 USDT |
1.3048 USDT |
1.1651 USDT |
| 2022-05-13 |
0.9749 USDT |
312,229.2520 |
1.7755 USDT |
0.7471 USDT |
1.8512 USDT |
1.0514 USDT |
| 2022-05-12 |
1.6877 USDT |
644,066.2408 |
1.4035 USDT |
1.1730 USDT |
2.2771 USDT |
1.9470 USDT |
| 2022-05-11 |
1.1007 USDT |
1,359,347.5581 |
0.8588 USDT |
0.7697 USDT |
1.5310 USDT |
1.4161 USDT |
| 2022-05-10 |
0.7373 USDT |
2,185,405.4042 |
0.9149 USDT |
0.5277 USDT |
1.0389 USDT |
0.8035 USDT |
| 2022-05-09 |
0.7707 USDT |
1,497,947.5750 |
0.6239 USDT |
0.5943 USDT |
0.8914 USDT |
0.8220 USDT |
| 2022-05-08 |
0.6009 USDT |
636,703.6462 |
0.5826 USDT |
0.5657 USDT |
0.6517 USDT |
0.6391 USDT |
| 2022-05-07 |
0.5489 USDT |
593,439.9339 |
0.5335 USDT |
0.5252 USDT |
0.5848 USDT |
0.5497 USDT |
| 2022-05-06 |
0.5470 USDT |
1,036,552.4818 |
0.5217 USDT |
0.5067 USDT |
0.5936 USDT |
0.5253 USDT |
| 2022-05-05 |
0.4381 USDT |
1,867,654.1663 |
0.3847 USDT |
0.3669 USDT |
0.5402 USDT |
0.5269 USDT |
| 2022-05-04 |
0.5744 USDT |
1,040,157.6399 |
0.6965 USDT |
0.4357 USDT |
0.7042 USDT |
0.4556 USDT |
| 2022-05-03 |
0.6674 USDT |
457,642.5448 |
0.6647 USDT |
0.6152 USDT |
0.7275 USDT |
0.7256 USDT |
| 2022-05-02 |
0.6688 USDT |
743,925.7095 |
0.6269 USDT |
0.5811 USDT |
0.7657 USDT |
0.6849 USDT |
| 2022-05-01 |
0.7125 USDT |
1,037,890.3893 |
0.7922 USDT |
0.5837 USDT |
0.8408 USDT |
0.6662 USDT |
| 2022-04-30 |
0.6688 USDT |
656,071.9640 |
0.6602 USDT |
0.6121 USDT |
0.7441 USDT |
0.7129 USDT |
| 2022-04-29 |
0.6166 USDT |
733,789.5326 |
0.5600 USDT |
0.5458 USDT |
0.6915 USDT |
0.6599 USDT |
| 2022-04-28 |
0.5533 USDT |
644,276.4928 |
0.5468 USDT |
0.5059 USDT |
0.5946 USDT |
0.5587 USDT |
| 2022-04-27 |
0.5541 USDT |
748,617.6166 |
0.5753 USDT |
0.5145 USDT |
0.5928 USDT |
0.5526 USDT |
| 2022-04-26 |
0.5078 USDT |
1,097,280.3262 |
0.4491 USDT |
0.4383 USDT |
0.5839 USDT |
0.5451 USDT |
| 2022-04-25 |
0.5159 USDT |
1,251,057.4677 |
0.4623 USDT |
0.4568 USDT |
0.5700 USDT |
0.4704 USDT |
| 2022-04-24 |
0.4402 USDT |
566,748.3458 |
0.4297 USDT |
0.4137 USDT |
0.4737 USDT |
0.4587 USDT |
| 2022-04-23 |
0.4140 USDT |
503,005.0374 |
0.4201 USDT |
0.3948 USDT |
0.4424 USDT |
0.4172 USDT |
| 2022-04-22 |
0.4049 USDT |
834,750.0125 |
0.3982 USDT |
0.3696 USDT |
0.4336 USDT |
0.4209 USDT |
| 2022-04-21 |
0.3641 USDT |
1,413,583.6754 |
0.3651 USDT |
0.3071 USDT |
0.4300 USDT |
0.4061 USDT |
| 2022-04-20 |
0.3586 USDT |
1,091,810.9193 |
0.3515 USDT |
0.3210 USDT |
0.3931 USDT |
0.3608 USDT |
| 2022-04-19 |
0.3723 USDT |
1,076,318.9976 |
0.3904 USDT |
0.3448 USDT |
0.4137 USDT |
0.3551 USDT |