Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.4297 USDT |
1,020,613.4323 |
0.4830 USDT |
0.3652 USDT |
0.4961 USDT |
0.4088 USDT |
| 2021-11-18 |
0.4751 USDT |
1,179,194.7128 |
0.4023 USDT |
0.3846 USDT |
0.5866 USDT |
0.4756 USDT |
| 2021-11-17 |
0.4212 USDT |
1,412,415.9594 |
0.4399 USDT |
0.3802 USDT |
0.4701 USDT |
0.4099 USDT |
| 2021-11-16 |
0.3651 USDT |
3,661,760.3082 |
0.3003 USDT |
0.3003 USDT |
0.4440 USDT |
0.4204 USDT |
| 2021-11-15 |
0.2651 USDT |
2,704,742.5451 |
0.3059 USDT |
0.2184 USDT |
0.3132 USDT |
0.2946 USDT |
| 2021-11-14 |
0.3218 USDT |
349,917.1746 |
0.3094 USDT |
0.2922 USDT |
0.3500 USDT |
0.3385 USDT |
| 2021-11-13 |
0.3133 USDT |
823,040.7774 |
0.3180 USDT |
0.2929 USDT |
0.3421 USDT |
0.3129 USDT |
| 2021-11-12 |
0.3209 USDT |
1,610,057.2202 |
0.2853 USDT |
0.2819 USDT |
0.3725 USDT |
0.3121 USDT |
| 2021-11-11 |
0.2903 USDT |
1,317,042.3100 |
0.2964 USDT |
0.2634 USDT |
0.3199 USDT |
0.2769 USDT |
| 2021-11-10 |
0.2469 USDT |
1,810,126.5010 |
0.2545 USDT |
0.2079 USDT |
0.2735 USDT |
0.2310 USDT |
| 2021-11-09 |
0.2219 USDT |
5,837,467.1965 |
0.2319 USDT |
0.1843 USDT |
0.2525 USDT |
0.2404 USDT |
| 2021-11-08 |
0.3042 USDT |
2,911,790.6144 |
0.3726 USDT |
0.2610 USDT |
0.3987 USDT |
0.2880 USDT |
| 2021-11-07 |
0.3544 USDT |
1,014,758.5864 |
0.3353 USDT |
0.3240 USDT |
0.3722 USDT |
0.3634 USDT |
| 2021-11-06 |
0.3591 USDT |
3,240,437.9238 |
0.3457 USDT |
0.3104 USDT |
0.4050 USDT |
0.3679 USDT |
| 2021-11-05 |
0.3583 USDT |
2,557,097.6367 |
0.3872 USDT |
0.2916 USDT |
0.4503 USDT |
0.3388 USDT |
| 2021-11-04 |
0.4706 USDT |
1,475,659.4203 |
0.5533 USDT |
0.4108 USDT |
0.5734 USDT |
0.4175 USDT |
| 2021-11-03 |
0.5533 USDT |
695,751.2320 |
0.5095 USDT |
0.5018 USDT |
0.6002 USDT |
0.5471 USDT |
| 2021-11-02 |
0.5284 USDT |
662,038.3480 |
0.5478 USDT |
0.4749 USDT |
0.5881 USDT |
0.5243 USDT |
| 2021-11-01 |
0.5748 USDT |
571,046.3733 |
0.5850 USDT |
0.5315 USDT |
0.6544 USDT |
0.5674 USDT |
| 2021-10-31 |
0.6127 USDT |
340,812.3869 |
0.6134 USDT |
0.5513 USDT |
0.6786 USDT |
0.5956 USDT |
| 2021-10-30 |
0.5702 USDT |
630,110.6222 |
0.5299 USDT |
0.5136 USDT |
0.6247 USDT |
0.5943 USDT |
| 2021-10-29 |
0.5736 USDT |
774,873.2322 |
0.6414 USDT |
0.5095 USDT |
0.6431 USDT |
0.5274 USDT |
| 2021-10-28 |
0.6627 USDT |
864,004.8077 |
0.7359 USDT |
0.5744 USDT |
0.7483 USDT |
0.6324 USDT |
| 2021-10-27 |
0.6556 USDT |
1,729,084.8162 |
0.5440 USDT |
0.5074 USDT |
0.8000 USDT |
0.7206 USDT |
| 2021-10-26 |
0.5179 USDT |
1,231,497.9109 |
0.5620 USDT |
0.4608 USDT |
0.6021 USDT |
0.5164 USDT |
| 2021-10-25 |
0.5918 USDT |
734,159.4287 |
0.6473 USDT |
0.5438 USDT |
0.6654 USDT |
0.5777 USDT |
| 2021-10-24 |
0.6359 USDT |
984,574.0692 |
0.5938 USDT |
0.5801 USDT |
0.6977 USDT |
0.6618 USDT |
| 2021-10-23 |
0.6156 USDT |
1,281,349.2089 |
0.6718 USDT |
0.5701 USDT |
0.6944 USDT |
0.6019 USDT |
| 2021-10-22 |
0.6627 USDT |
1,065,803.1915 |
0.6729 USDT |
0.6005 USDT |
0.7241 USDT |
0.6929 USDT |
| 2021-10-21 |
0.7088 USDT |
1,749,862.4033 |
0.8063 USDT |
0.6044 USDT |
0.8063 USDT |
0.6853 USDT |
| 2021-10-20 |
0.8630 USDT |
548,984.0527 |
0.9450 USDT |
0.7877 USDT |
0.9690 USDT |
0.8162 USDT |
| 2021-10-19 |
0.9139 USDT |
442,702.2286 |
0.8802 USDT |
0.8629 USDT |
0.9735 USDT |
0.9289 USDT |
| 2021-10-18 |
0.8532 USDT |
944,573.2530 |
0.7829 USDT |
0.7638 USDT |
0.9053 USDT |
0.8795 USDT |
| 2021-10-17 |
0.7888 USDT |
1,648,756.5927 |
0.8299 USDT |
0.6644 USDT |
0.8995 USDT |
0.8502 USDT |
| 2021-10-16 |
0.7986 USDT |
1,022,534.6867 |
0.8155 USDT |
0.7221 USDT |
0.8453 USDT |
0.8261 USDT |
| 2021-10-15 |
0.8372 USDT |
1,539,056.1838 |
0.8261 USDT |
0.7056 USDT |
0.9500 USDT |
0.8020 USDT |
| 2021-10-14 |
0.8094 USDT |
1,188,575.9178 |
0.9139 USDT |
0.7400 USDT |
0.9139 USDT |
0.8264 USDT |
| 2021-10-13 |
1.0262 USDT |
1,213,203.4315 |
1.2186 USDT |
0.8857 USDT |
1.2859 USDT |
0.9426 USDT |
| 2021-10-12 |
1.2680 USDT |
767,231.2425 |
1.1410 USDT |
1.1410 USDT |
1.4459 USDT |
1.1989 USDT |
| 2021-10-11 |
1.0608 USDT |
610,351.8558 |
1.0810 USDT |
0.9498 USDT |
1.2000 USDT |
1.1460 USDT |
| 2021-10-10 |
0.9575 USDT |
586,018.6321 |
0.8861 USDT |
0.8681 USDT |
1.0700 USDT |
1.0330 USDT |
| 2021-10-09 |
0.9054 USDT |
1,611,274.6005 |
1.0927 USDT |
0.7583 USDT |
1.1383 USDT |
0.8908 USDT |
| 2021-10-08 |
1.0409 USDT |
503,622.7151 |
1.0716 USDT |
0.9697 USDT |
1.1149 USDT |
1.0774 USDT |
| 2021-10-07 |
1.0162 USDT |
893,105.6968 |
1.0449 USDT |
0.8965 USDT |
1.1315 USDT |
1.0698 USDT |
| 2021-10-06 |
1.0620 USDT |
1,435,194.9586 |
1.0101 USDT |
0.9736 USDT |
1.2251 USDT |
1.0369 USDT |
| 2021-10-05 |
1.0308 USDT |
1,100,936.2126 |
1.1311 USDT |
0.9262 USDT |
1.1623 USDT |
1.0156 USDT |
| 2021-10-04 |
1.1357 USDT |
1,214,479.3752 |
1.0810 USDT |
1.0254 USDT |
1.2899 USDT |
1.1462 USDT |
| 2021-10-03 |
1.0528 USDT |
1,185,538.2145 |
1.0523 USDT |
0.9587 USDT |
1.1384 USDT |
1.0721 USDT |
| 2021-10-02 |
1.0140 USDT |
1,369,715.8171 |
1.1401 USDT |
0.8636 USDT |
1.2079 USDT |
0.9445 USDT |
| 2021-10-01 |
1.2229 USDT |
1,998,965.1406 |
1.7982 USDT |
1.0185 USDT |
1.8793 USDT |
1.1800 USDT |