Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.6755 USDT |
118,170.3352 |
2.4957 USDT |
2.3758 USDT |
3.0723 USDT |
2.9459 USDT |
| 2022-02-26 |
2.5099 USDT |
100,860.8015 |
2.6524 USDT |
2.3602 USDT |
2.6960 USDT |
2.4827 USDT |
| 2022-02-25 |
3.0739 USDT |
88,648.8623 |
3.2904 USDT |
2.6457 USDT |
3.5013 USDT |
2.7537 USDT |
| 2022-02-24 |
3.9095 USDT |
205,001.5661 |
3.0966 USDT |
2.9962 USDT |
4.4935 USDT |
3.6745 USDT |
| 2022-02-23 |
2.6363 USDT |
111,181.8688 |
2.7854 USDT |
2.3156 USDT |
2.8980 USDT |
2.7019 USDT |
| 2022-02-22 |
3.1183 USDT |
133,138.0317 |
3.2372 USDT |
2.7877 USDT |
3.5145 USDT |
2.9908 USDT |
| 2022-02-21 |
2.5783 USDT |
167,733.3755 |
2.6141 USDT |
2.2296 USDT |
3.0862 USDT |
2.8800 USDT |
| 2022-02-20 |
2.4869 USDT |
263,135.6599 |
2.1903 USDT |
2.1688 USDT |
2.7304 USDT |
2.5653 USDT |
| 2022-02-19 |
2.1395 USDT |
176,346.9381 |
2.1128 USDT |
1.9550 USDT |
2.3164 USDT |
2.2403 USDT |
| 2022-02-18 |
1.9978 USDT |
269,189.8365 |
1.9754 USDT |
1.8025 USDT |
2.1551 USDT |
2.1289 USDT |
| 2022-02-17 |
1.7326 USDT |
362,832.1399 |
1.5276 USDT |
1.4372 USDT |
2.0000 USDT |
1.9305 USDT |
| 2022-02-16 |
1.5552 USDT |
274,001.4131 |
1.4816 USDT |
1.4493 USDT |
1.6849 USDT |
1.5000 USDT |
| 2022-02-15 |
1.7213 USDT |
206,777.5136 |
1.9770 USDT |
1.5485 USDT |
2.0325 USDT |
1.5670 USDT |
| 2022-02-14 |
2.0318 USDT |
333,390.7007 |
1.9668 USDT |
1.8637 USDT |
2.1849 USDT |
2.1509 USDT |
| 2022-02-13 |
1.9059 USDT |
236,844.4036 |
1.8475 USDT |
1.7648 USDT |
2.0795 USDT |
1.9352 USDT |
| 2022-02-12 |
1.8780 USDT |
416,342.4230 |
1.8200 USDT |
1.6908 USDT |
2.0499 USDT |
1.8882 USDT |
| 2022-02-11 |
1.4922 USDT |
318,108.8204 |
1.4661 USDT |
1.3480 USDT |
1.7105 USDT |
1.7041 USDT |
| 2022-02-10 |
1.3160 USDT |
405,388.2887 |
1.2289 USDT |
1.1585 USDT |
1.4742 USDT |
1.3607 USDT |
| 2022-02-09 |
1.3361 USDT |
217,052.4048 |
1.4032 USDT |
1.2085 USDT |
1.4740 USDT |
1.2322 USDT |
| 2022-02-08 |
1.3649 USDT |
378,907.2284 |
1.2183 USDT |
1.1200 USDT |
1.5216 USDT |
1.4992 USDT |
| 2022-02-07 |
1.4892 USDT |
215,937.4405 |
1.7513 USDT |
1.3000 USDT |
1.8705 USDT |
1.4079 USDT |
| 2022-02-06 |
1.9708 USDT |
94,709.7359 |
1.9650 USDT |
1.8301 USDT |
2.0841 USDT |
1.9684 USDT |
| 2022-02-05 |
1.9256 USDT |
126,078.4793 |
2.0154 USDT |
1.7447 USDT |
2.1200 USDT |
1.9725 USDT |
| 2022-02-04 |
2.6029 USDT |
153,198.9590 |
3.1076 USDT |
2.1567 USDT |
3.1915 USDT |
2.2000 USDT |
| 2022-02-03 |
3.2619 USDT |
79,318.7656 |
3.2064 USDT |
3.1231 USDT |
3.4449 USDT |
3.3173 USDT |
| 2022-02-02 |
2.8964 USDT |
124,598.2350 |
2.7897 USDT |
2.5100 USDT |
3.2748 USDT |
3.1148 USDT |
| 2022-02-01 |
2.8151 USDT |
90,791.9470 |
2.9322 USDT |
2.6599 USDT |
2.9910 USDT |
2.7829 USDT |
| 2022-01-31 |
3.2556 USDT |
138,507.2044 |
3.1264 USDT |
2.8984 USDT |
3.5296 USDT |
3.0152 USDT |
| 2022-01-30 |
2.8672 USDT |
56,775.1560 |
2.8235 USDT |
2.6681 USDT |
3.0534 USDT |
3.0015 USDT |
| 2022-01-29 |
2.8628 USDT |
89,231.1768 |
2.9342 USDT |
2.6525 USDT |
3.0250 USDT |
2.9154 USDT |
| 2022-01-28 |
3.2134 USDT |
166,989.1660 |
3.1916 USDT |
2.9800 USDT |
3.5941 USDT |
3.1143 USDT |
| 2022-01-27 |
3.1965 USDT |
259,335.8193 |
3.0158 USDT |
2.8200 USDT |
3.7387 USDT |
3.4010 USDT |
| 2022-01-26 |
2.7559 USDT |
255,777.8816 |
2.9810 USDT |
2.0287 USDT |
3.3217 USDT |
3.0529 USDT |
| 2022-01-25 |
3.2917 USDT |
145,086.5157 |
3.4017 USDT |
2.8396 USDT |
3.7832 USDT |
2.9876 USDT |
| 2022-01-24 |
3.9473 USDT |
409,355.5517 |
3.0849 USDT |
3.0849 USDT |
4.7000 USDT |
3.4020 USDT |
| 2022-01-23 |
3.2457 USDT |
194,087.1931 |
3.3798 USDT |
2.7822 USDT |
3.6822 USDT |
3.4847 USDT |
| 2022-01-22 |
3.2859 USDT |
654,265.0302 |
2.5756 USDT |
2.3870 USDT |
4.3718 USDT |
3.6500 USDT |
| 2022-01-21 |
2.0036 USDT |
295,339.1467 |
1.7841 USDT |
1.6850 USDT |
2.2858 USDT |
2.2045 USDT |
| 2022-01-20 |
1.4500 USDT |
138,748.2644 |
1.5777 USDT |
1.3170 USDT |
1.6079 USDT |
1.3813 USDT |
| 2022-01-19 |
1.5014 USDT |
233,940.7279 |
1.3785 USDT |
1.3504 USDT |
1.6287 USDT |
1.5365 USDT |
| 2022-01-18 |
1.4093 USDT |
336,495.3122 |
1.3241 USDT |
1.2893 USDT |
1.4967 USDT |
1.3429 USDT |
| 2022-01-17 |
1.3179 USDT |
182,244.2993 |
1.1834 USDT |
1.1811 USDT |
1.4011 USDT |
1.3405 USDT |
| 2022-01-16 |
1.1787 USDT |
74,475.5072 |
1.1850 USDT |
1.1295 USDT |
1.2462 USDT |
1.1680 USDT |
| 2022-01-15 |
1.1688 USDT |
74,099.7140 |
1.1567 USDT |
1.1200 USDT |
1.2315 USDT |
1.1532 USDT |
| 2022-01-14 |
1.2289 USDT |
170,027.9714 |
1.2147 USDT |
1.1298 USDT |
1.3298 USDT |
1.1851 USDT |
| 2022-01-13 |
1.1443 USDT |
220,469.5642 |
1.0411 USDT |
1.0169 USDT |
1.2579 USDT |
1.1944 USDT |
| 2022-01-12 |
1.1653 USDT |
136,148.8672 |
1.3336 USDT |
1.0345 USDT |
1.3350 USDT |
1.1141 USDT |
| 2022-01-11 |
1.4961 USDT |
125,556.8850 |
1.5619 USDT |
1.3265 USDT |
1.6233 USDT |
1.3875 USDT |
| 2022-01-10 |
1.5837 USDT |
351,767.5036 |
1.3789 USDT |
1.3263 USDT |
1.8536 USDT |
1.5677 USDT |
| 2022-01-09 |
1.3878 USDT |
220,122.9957 |
1.4319 USDT |
1.2735 USDT |
1.4934 USDT |
1.3365 USDT |