Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.4459 USDT |
1,366,188.0577 |
0.4254 USDT |
0.3927 USDT |
0.4930 USDT |
0.4025 USDT |
| 2022-04-17 |
0.3760 USDT |
727,111.3226 |
0.3667 USDT |
0.3637 USDT |
0.3954 USDT |
0.3829 USDT |
| 2022-04-16 |
0.3642 USDT |
860,550.8128 |
0.3612 USDT |
0.3425 USDT |
0.3864 USDT |
0.3763 USDT |
| 2022-04-15 |
0.3643 USDT |
973,766.6281 |
0.3666 USDT |
0.3498 USDT |
0.3830 USDT |
0.3747 USDT |
| 2022-04-14 |
0.3535 USDT |
2,031,525.6713 |
0.3634 USDT |
0.3199 USDT |
0.4012 USDT |
0.3653 USDT |
| 2022-04-13 |
0.3821 USDT |
1,402,150.1418 |
0.3871 USDT |
0.3500 USDT |
0.4189 USDT |
0.3624 USDT |
| 2022-04-12 |
0.4044 USDT |
1,904,800.4468 |
0.4445 USDT |
0.3469 USDT |
0.4565 USDT |
0.4290 USDT |
| 2022-04-11 |
0.3863 USDT |
2,108,940.5055 |
0.3382 USDT |
0.3262 USDT |
0.4413 USDT |
0.4220 USDT |
| 2022-04-10 |
0.3089 USDT |
1,233,855.5786 |
0.3026 USDT |
0.2862 USDT |
0.3336 USDT |
0.2890 USDT |
| 2022-04-09 |
0.3272 USDT |
1,148,886.8443 |
0.3443 USDT |
0.3100 USDT |
0.3480 USDT |
0.3277 USDT |
| 2022-04-08 |
0.2964 USDT |
2,392,337.9567 |
0.2776 USDT |
0.2574 USDT |
0.3318 USDT |
0.3302 USDT |
| 2022-04-07 |
0.3045 USDT |
3,015,324.5790 |
0.3487 USDT |
0.2716 USDT |
0.3661 USDT |
0.2885 USDT |
| 2022-04-06 |
0.3004 USDT |
4,387,476.0674 |
0.2502 USDT |
0.2463 USDT |
0.3568 USDT |
0.3567 USDT |
| 2022-04-05 |
0.2253 USDT |
2,577,530.1153 |
0.2250 USDT |
0.2092 USDT |
0.2425 USDT |
0.2350 USDT |
| 2022-04-04 |
0.2262 USDT |
4,209,941.2002 |
0.1969 USDT |
0.1956 USDT |
0.2569 USDT |
0.2241 USDT |
| 2022-04-03 |
0.2332 USDT |
3,004,568.3233 |
0.2464 USDT |
0.2111 USDT |
0.2668 USDT |
0.2235 USDT |
| 2022-04-02 |
0.2187 USDT |
4,458,834.9834 |
0.2144 USDT |
0.1933 USDT |
0.2443 USDT |
0.2304 USDT |
| 2022-04-01 |
0.2292 USDT |
5,720,633.0053 |
0.2422 USDT |
0.1942 USDT |
0.2754 USDT |
0.2186 USDT |
| 2022-03-31 |
0.2193 USDT |
8,477,268.4652 |
0.1997 USDT |
0.1751 USDT |
0.2681 USDT |
0.2484 USDT |
| 2022-03-30 |
0.2451 USDT |
7,941,154.6143 |
0.3799 USDT |
0.1809 USDT |
0.4395 USDT |
0.2162 USDT |
| 2022-03-29 |
0.3658 USDT |
2,946,536.8598 |
0.4059 USDT |
0.3341 USDT |
0.4140 USDT |
0.3852 USDT |
| 2022-03-28 |
0.3183 USDT |
7,329,731.5727 |
0.3476 USDT |
0.2501 USDT |
0.3745 USDT |
0.3400 USDT |
| 2022-03-27 |
0.4043 USDT |
6,992,764.5225 |
0.6292 USDT |
0.2774 USDT |
0.6526 USDT |
0.3883 USDT |
| 2022-03-26 |
1.0471 USDT |
160,632.2271 |
1.1260 USDT |
0.9787 USDT |
1.1375 USDT |
0.9960 USDT |
| 2022-03-25 |
1.0535 USDT |
265,205.5828 |
1.0195 USDT |
0.9500 USDT |
1.1551 USDT |
1.1035 USDT |
| 2022-03-24 |
1.0565 USDT |
238,114.6304 |
1.1130 USDT |
0.9748 USDT |
1.1815 USDT |
1.0018 USDT |
| 2022-03-23 |
1.2729 USDT |
234,979.8114 |
1.3324 USDT |
1.1087 USDT |
1.3742 USDT |
1.2099 USDT |
| 2022-03-22 |
1.3971 USDT |
135,110.1976 |
1.5672 USDT |
1.2745 USDT |
1.5840 USDT |
1.3226 USDT |
| 2022-03-21 |
1.5781 USDT |
129,524.4370 |
1.6321 USDT |
1.4430 USDT |
1.7450 USDT |
1.5271 USDT |
| 2022-03-20 |
1.5651 USDT |
129,235.3599 |
1.5202 USDT |
1.3857 USDT |
1.7324 USDT |
1.6264 USDT |
| 2022-03-19 |
1.5749 USDT |
93,777.4781 |
1.6869 USDT |
1.4703 USDT |
1.6870 USDT |
1.5153 USDT |
| 2022-03-18 |
1.8324 USDT |
112,650.0002 |
1.8200 USDT |
1.6500 USDT |
1.9595 USDT |
1.6795 USDT |
| 2022-03-17 |
1.7991 USDT |
87,622.3281 |
1.8197 USDT |
1.6656 USDT |
1.8959 USDT |
1.7974 USDT |
| 2022-03-16 |
2.0335 USDT |
135,134.2027 |
2.1554 USDT |
1.7809 USDT |
2.2069 USDT |
1.8626 USDT |
| 2022-03-15 |
2.2211 USDT |
92,977.3413 |
2.1558 USDT |
2.0551 USDT |
2.3850 USDT |
2.0572 USDT |
| 2022-03-14 |
2.2753 USDT |
205,126.6595 |
2.3689 USDT |
2.1070 USDT |
2.4743 USDT |
2.1532 USDT |
| 2022-03-13 |
2.1166 USDT |
99,011.6240 |
2.1274 USDT |
2.0163 USDT |
2.2750 USDT |
2.1420 USDT |
| 2022-03-12 |
2.0655 USDT |
141,094.5507 |
2.1502 USDT |
1.9800 USDT |
2.1508 USDT |
2.0983 USDT |
| 2022-03-11 |
2.0444 USDT |
214,759.3471 |
2.0519 USDT |
1.8390 USDT |
2.2585 USDT |
2.1789 USDT |
| 2022-03-10 |
2.0973 USDT |
173,178.5899 |
1.8542 USDT |
1.8333 USDT |
2.2335 USDT |
2.0080 USDT |
| 2022-03-09 |
1.8296 USDT |
167,077.5149 |
2.1241 USDT |
1.6705 USDT |
2.1304 USDT |
1.9037 USDT |
| 2022-03-08 |
2.1374 USDT |
235,169.9805 |
2.2113 USDT |
1.9700 USDT |
2.3399 USDT |
2.1779 USDT |
| 2022-03-07 |
2.0555 USDT |
145,629.5058 |
2.0055 USDT |
1.8281 USDT |
2.2278 USDT |
2.1164 USDT |
| 2022-03-06 |
1.8188 USDT |
118,555.9471 |
1.7364 USDT |
1.6689 USDT |
1.9602 USDT |
1.8685 USDT |
| 2022-03-05 |
1.8551 USDT |
192,551.0547 |
1.8668 USDT |
1.6632 USDT |
2.0478 USDT |
1.7089 USDT |
| 2022-03-04 |
1.7009 USDT |
315,179.2704 |
1.4449 USDT |
1.4015 USDT |
2.0054 USDT |
1.9156 USDT |
| 2022-03-03 |
1.4587 USDT |
309,467.4817 |
1.5875 USDT |
1.2124 USDT |
1.7096 USDT |
1.4188 USDT |
| 2022-03-02 |
1.6237 USDT |
199,235.3730 |
1.5919 USDT |
1.4846 USDT |
1.7547 USDT |
1.5395 USDT |
| 2022-03-01 |
1.6162 USDT |
257,716.3035 |
1.6686 USDT |
1.4466 USDT |
1.7540 USDT |
1.6222 USDT |
| 2022-02-28 |
2.6217 USDT |
102,233.3327 |
2.9388 USDT |
2.0221 USDT |
3.1746 USDT |
2.1351 USDT |