Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.3933 USDT |
389,222.3004 |
1.2841 USDT |
1.1867 USDT |
1.6748 USDT |
1.3534 USDT |
| 2022-01-07 |
1.2564 USDT |
633,343.7226 |
1.1194 USDT |
1.1187 USDT |
1.3842 USDT |
1.2665 USDT |
| 2022-01-06 |
1.1340 USDT |
470,616.0686 |
1.0498 USDT |
1.0394 USDT |
1.2069 USDT |
1.1054 USDT |
| 2022-01-05 |
0.8601 USDT |
1,064,921.6842 |
0.9950 USDT |
0.6507 USDT |
1.2446 USDT |
1.0976 USDT |
| 2022-01-04 |
0.9755 USDT |
334,876.7003 |
0.9947 USDT |
0.8594 USDT |
1.0722 USDT |
0.9757 USDT |
| 2022-01-03 |
0.9844 USDT |
269,007.0458 |
0.9628 USDT |
0.8995 USDT |
1.0474 USDT |
0.9896 USDT |
| 2022-01-02 |
0.9865 USDT |
216,877.3705 |
0.9738 USDT |
0.9028 USDT |
1.0506 USDT |
0.9742 USDT |
| 2022-01-01 |
1.0576 USDT |
349,469.7161 |
1.1257 USDT |
0.9837 USDT |
1.1364 USDT |
1.0020 USDT |
| 2021-12-31 |
1.0451 USDT |
200,594.5851 |
1.0481 USDT |
0.9515 USDT |
1.1666 USDT |
1.1445 USDT |
| 2021-12-30 |
1.0747 USDT |
374,960.5821 |
1.1388 USDT |
0.9672 USDT |
1.2185 USDT |
1.0413 USDT |
| 2021-12-29 |
1.0289 USDT |
615,679.0655 |
0.9709 USDT |
0.8890 USDT |
1.1999 USDT |
1.1378 USDT |
| 2021-12-28 |
0.8644 USDT |
755,730.5886 |
0.7354 USDT |
0.7354 USDT |
0.9855 USDT |
0.9329 USDT |
| 2021-12-27 |
0.6804 USDT |
481,593.9813 |
0.8064 USDT |
0.5956 USDT |
0.8064 USDT |
0.6437 USDT |
| 2021-12-26 |
0.8326 USDT |
315,672.0510 |
0.8038 USDT |
0.7943 USDT |
0.8847 USDT |
0.8206 USDT |
| 2021-12-25 |
0.8560 USDT |
242,955.1176 |
0.8936 USDT |
0.7899 USDT |
0.9055 USDT |
0.7967 USDT |
| 2021-12-24 |
0.8310 USDT |
740,161.2960 |
0.8566 USDT |
0.7711 USDT |
0.9700 USDT |
0.8926 USDT |
| 2021-12-23 |
0.9739 USDT |
486,453.4879 |
1.0748 USDT |
0.8046 USDT |
1.1629 USDT |
0.8565 USDT |
| 2021-12-22 |
1.1143 USDT |
325,145.5968 |
1.2376 USDT |
0.9878 USDT |
1.2640 USDT |
1.0353 USDT |
| 2021-12-21 |
1.3562 USDT |
317,629.9180 |
1.4387 USDT |
1.2208 USDT |
1.4940 USDT |
1.2308 USDT |
| 2021-12-20 |
1.4888 USDT |
363,805.7080 |
1.3944 USDT |
1.3517 USDT |
1.6076 USDT |
1.4418 USDT |
| 2021-12-19 |
1.2885 USDT |
232,645.5416 |
1.2343 USDT |
1.1912 USDT |
1.3912 USDT |
1.3439 USDT |
| 2021-12-18 |
1.3494 USDT |
230,978.4613 |
1.4371 USDT |
1.2347 USDT |
1.4997 USDT |
1.3019 USDT |
| 2021-12-17 |
1.3732 USDT |
448,200.6483 |
1.3691 USDT |
1.2276 USDT |
1.5559 USDT |
1.4250 USDT |
| 2021-12-16 |
1.2292 USDT |
351,779.3455 |
1.2934 USDT |
1.0829 USDT |
1.3634 USDT |
1.2611 USDT |
| 2021-12-15 |
1.5092 USDT |
355,226.2051 |
1.4964 USDT |
1.2129 USDT |
1.7859 USDT |
1.3157 USDT |
| 2021-12-14 |
1.6186 USDT |
300,069.1958 |
1.6437 USDT |
1.4193 USDT |
1.7922 USDT |
1.6355 USDT |
| 2021-12-13 |
1.4997 USDT |
678,757.3463 |
1.2108 USDT |
1.1559 USDT |
1.7802 USDT |
1.6496 USDT |
| 2021-12-12 |
1.2811 USDT |
353,804.1982 |
1.2560 USDT |
1.1671 USDT |
1.3998 USDT |
1.1955 USDT |
| 2021-12-11 |
1.4118 USDT |
276,899.0245 |
1.5601 USDT |
1.2555 USDT |
1.6355 USDT |
1.3189 USDT |
| 2021-12-10 |
1.3390 USDT |
378,123.2986 |
1.3378 USDT |
1.1797 USDT |
1.4671 USDT |
1.3911 USDT |
| 2021-12-09 |
1.1701 USDT |
642,303.0387 |
1.0247 USDT |
0.9754 USDT |
1.3238 USDT |
1.2850 USDT |
| 2021-12-08 |
1.1108 USDT |
627,694.8783 |
1.1282 USDT |
0.9684 USDT |
1.2643 USDT |
1.0432 USDT |
| 2021-12-07 |
1.0226 USDT |
620,011.1846 |
1.0558 USDT |
0.8996 USDT |
1.1128 USDT |
1.0666 USDT |
| 2021-12-06 |
1.3995 USDT |
992,805.2075 |
1.2088 USDT |
1.2049 USDT |
1.6377 USDT |
1.3165 USDT |
| 2021-12-05 |
1.1685 USDT |
668,659.2315 |
0.9836 USDT |
0.9480 USDT |
1.3785 USDT |
1.2240 USDT |
| 2021-12-04 |
1.0399 USDT |
1,474,842.5348 |
0.7594 USDT |
0.7555 USDT |
1.2663 USDT |
0.9672 USDT |
| 2021-12-03 |
0.6753 USDT |
728,366.9964 |
0.6338 USDT |
0.5782 USDT |
0.7842 USDT |
0.7842 USDT |
| 2021-12-02 |
0.6192 USDT |
476,720.9657 |
0.5962 USDT |
0.5835 USDT |
0.6634 USDT |
0.6129 USDT |
| 2021-12-01 |
0.5496 USDT |
633,624.7104 |
0.5777 USDT |
0.4942 USDT |
0.6171 USDT |
0.5891 USDT |
| 2021-11-30 |
0.5615 USDT |
1,274,443.5152 |
0.5454 USDT |
0.4890 USDT |
0.6222 USDT |
0.5741 USDT |
| 2021-11-29 |
0.5984 USDT |
887,395.6353 |
0.6259 USDT |
0.5340 USDT |
0.6636 USDT |
0.5455 USDT |
| 2021-11-28 |
0.7414 USDT |
987,407.3415 |
0.6652 USDT |
0.6350 USDT |
0.8702 USDT |
0.6397 USDT |
| 2021-11-27 |
0.6198 USDT |
383,812.5689 |
0.6737 USDT |
0.5866 USDT |
0.6845 USDT |
0.6238 USDT |
| 2021-11-26 |
0.6527 USDT |
1,148,079.9813 |
0.4992 USDT |
0.4951 USDT |
0.7078 USDT |
0.6634 USDT |
| 2021-11-25 |
0.5018 USDT |
280,853.3274 |
0.5782 USDT |
0.4387 USDT |
0.5937 USDT |
0.4877 USDT |
| 2021-11-24 |
0.5593 USDT |
327,306.0932 |
0.4760 USDT |
0.4656 USDT |
0.6018 USDT |
0.5758 USDT |
| 2021-11-23 |
0.5166 USDT |
462,848.1814 |
0.5284 USDT |
0.4859 USDT |
0.5562 USDT |
0.4931 USDT |
| 2021-11-22 |
0.5010 USDT |
641,310.1266 |
0.4656 USDT |
0.4624 USDT |
0.5487 USDT |
0.5249 USDT |
| 2021-11-21 |
0.4316 USDT |
304,808.2696 |
0.4012 USDT |
0.3997 USDT |
0.4616 USDT |
0.4251 USDT |
| 2021-11-20 |
0.4155 USDT |
793,444.0752 |
0.4004 USDT |
0.3786 USDT |
0.4699 USDT |
0.3992 USDT |