Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
2.3415 USDT |
278,165.1421 |
2.9155 USDT |
1.8099 USDT |
2.9406 USDT |
1.8556 USDT |
| 2021-09-29 |
2.8730 USDT |
155,841.0222 |
3.2632 USDT |
2.5736 USDT |
3.2995 USDT |
3.1028 USDT |
| 2021-09-28 |
2.8613 USDT |
265,405.1530 |
2.7984 USDT |
2.5829 USDT |
3.2200 USDT |
3.1273 USDT |
| 2021-09-27 |
2.4793 USDT |
196,287.8084 |
2.3847 USDT |
2.1680 USDT |
2.7506 USDT |
2.7261 USDT |
| 2021-09-26 |
2.5759 USDT |
359,066.7387 |
2.4942 USDT |
2.2380 USDT |
2.9751 USDT |
2.3624 USDT |
| 2021-09-25 |
2.3872 USDT |
302,658.3189 |
2.3053 USDT |
2.2023 USDT |
2.5844 USDT |
2.4880 USDT |
| 2021-09-24 |
2.2311 USDT |
646,626.0769 |
1.7748 USDT |
1.7301 USDT |
2.5250 USDT |
2.3052 USDT |
| 2021-09-23 |
1.8767 USDT |
279,588.5951 |
1.9414 USDT |
1.7200 USDT |
2.0750 USDT |
1.9263 USDT |
| 2021-09-22 |
2.5922 USDT |
501,545.5904 |
3.5062 USDT |
1.9324 USDT |
3.8346 USDT |
1.9677 USDT |
| 2021-09-21 |
2.9589 USDT |
557,149.4176 |
2.9435 USDT |
2.3486 USDT |
3.7862 USDT |
3.2465 USDT |
| 2021-09-20 |
2.6711 USDT |
695,115.9437 |
2.0109 USDT |
2.0090 USDT |
3.1310 USDT |
2.8600 USDT |
| 2021-09-19 |
1.8942 USDT |
197,573.3939 |
1.7915 USDT |
1.7385 USDT |
2.0829 USDT |
2.0478 USDT |
| 2021-09-18 |
1.7607 USDT |
140,296.8023 |
1.8552 USDT |
1.6288 USDT |
1.9083 USDT |
1.8499 USDT |
| 2021-09-17 |
1.7084 USDT |
305,891.8799 |
1.6138 USDT |
1.5725 USDT |
1.8870 USDT |
1.8115 USDT |
| 2021-09-16 |
1.5495 USDT |
617,009.5763 |
1.4249 USDT |
1.3705 USDT |
1.6991 USDT |
1.6258 USDT |
| 2021-09-15 |
1.5140 USDT |
280,308.6368 |
1.6018 USDT |
1.3483 USDT |
1.6921 USDT |
1.4721 USDT |
| 2021-09-14 |
1.6801 USDT |
196,037.5322 |
1.8156 USDT |
1.5616 USDT |
1.8872 USDT |
1.6275 USDT |
| 2021-09-13 |
1.7499 USDT |
294,272.6291 |
1.5007 USDT |
1.4418 USDT |
1.9623 USDT |
1.8123 USDT |
| 2021-09-12 |
1.5683 USDT |
204,947.8521 |
1.7184 USDT |
1.3200 USDT |
1.8305 USDT |
1.6358 USDT |
| 2021-09-11 |
1.6874 USDT |
234,139.4084 |
1.8518 USDT |
1.5191 USDT |
1.8983 USDT |
1.7293 USDT |
| 2021-09-10 |
1.5867 USDT |
481,764.4927 |
1.4859 USDT |
1.2814 USDT |
1.9840 USDT |
1.8398 USDT |
| 2021-09-09 |
1.4400 USDT |
386,704.2928 |
1.5975 USDT |
1.2405 USDT |
1.6638 USDT |
1.4492 USDT |
| 2021-09-08 |
1.6382 USDT |
567,838.1122 |
1.4442 USDT |
1.3008 USDT |
2.0337 USDT |
1.5205 USDT |
| 2021-09-07 |
1.2812 USDT |
863,358.5662 |
0.9214 USDT |
0.8689 USDT |
1.8607 USDT |
1.4442 USDT |
| 2021-09-06 |
0.8821 USDT |
294,157.9276 |
0.8315 USDT |
0.7917 USDT |
0.9701 USDT |
0.9109 USDT |
| 2021-09-05 |
0.9041 USDT |
407,911.4437 |
0.9883 USDT |
0.8322 USDT |
1.0100 USDT |
0.8737 USDT |
| 2021-09-04 |
0.9240 USDT |
566,311.4091 |
1.0046 USDT |
0.8205 USDT |
1.0391 USDT |
0.9958 USDT |
| 2021-09-03 |
0.9907 USDT |
541,650.6709 |
0.9749 USDT |
0.9007 USDT |
1.0654 USDT |
1.0189 USDT |
| 2021-09-02 |
1.0251 USDT |
789,171.1564 |
1.1743 USDT |
0.8851 USDT |
1.2472 USDT |
0.9067 USDT |
| 2021-09-01 |
1.3119 USDT |
582,225.4276 |
1.7121 USDT |
1.1071 USDT |
1.8731 USDT |
1.1811 USDT |
| 2021-08-31 |
1.7729 USDT |
313,962.2627 |
1.9876 USDT |
1.5000 USDT |
2.0155 USDT |
1.7399 USDT |
| 2021-08-30 |
1.8626 USDT |
249,917.7283 |
1.6905 USDT |
1.6905 USDT |
2.0242 USDT |
1.8595 USDT |
| 2021-08-29 |
1.7609 USDT |
227,805.0421 |
1.6801 USDT |
1.6012 USDT |
1.8608 USDT |
1.6991 USDT |
| 2021-08-28 |
1.6706 USDT |
310,059.7489 |
1.5068 USDT |
1.5009 USDT |
1.7672 USDT |
1.6800 USDT |
| 2021-08-27 |
1.9666 USDT |
280,097.1483 |
2.1257 USDT |
1.6506 USDT |
2.2170 USDT |
1.6670 USDT |
| 2021-08-26 |
1.8881 USDT |
312,854.3056 |
1.5920 USDT |
1.5385 USDT |
2.0932 USDT |
2.0000 USDT |
| 2021-08-25 |
1.7285 USDT |
354,552.0508 |
1.7773 USDT |
1.4816 USDT |
2.0000 USDT |
1.5969 USDT |
| 2021-08-24 |
1.5294 USDT |
429,659.3663 |
1.4049 USDT |
1.2176 USDT |
1.8539 USDT |
1.7840 USDT |
| 2021-08-23 |
1.4341 USDT |
543,266.3863 |
1.5308 USDT |
1.2879 USDT |
1.6162 USDT |
1.4175 USDT |
| 2021-08-22 |
1.5283 USDT |
312,156.9897 |
1.5076 USDT |
1.3661 USDT |
1.7130 USDT |
1.5321 USDT |
| 2021-08-21 |
1.3596 USDT |
445,542.0566 |
1.3160 USDT |
1.2702 USDT |
1.5007 USDT |
1.4627 USDT |
| 2021-08-20 |
1.2999 USDT |
725,335.2971 |
1.3732 USDT |
1.1300 USDT |
1.4309 USDT |
1.2600 USDT |
| 2021-08-19 |
1.7952 USDT |
654,684.8770 |
1.7909 USDT |
1.3782 USDT |
2.0452 USDT |
1.3853 USDT |
| 2021-08-18 |
1.8007 USDT |
740,063.0353 |
1.8910 USDT |
1.4031 USDT |
2.2940 USDT |
1.7022 USDT |
| 2021-08-17 |
1.5919 USDT |
719,123.1980 |
1.4996 USDT |
1.2761 USDT |
1.9250 USDT |
1.8440 USDT |
| 2021-08-16 |
1.2849 USDT |
483,612.5071 |
1.4025 USDT |
1.0556 USDT |
1.5200 USDT |
1.4442 USDT |
| 2021-08-15 |
1.4783 USDT |
244,950.2697 |
1.4619 USDT |
1.2550 USDT |
1.6800 USDT |
1.4000 USDT |
| 2021-08-14 |
1.5697 USDT |
308,092.7449 |
1.7987 USDT |
1.2780 USDT |
1.9650 USDT |
1.3902 USDT |
| 2021-08-13 |
2.1781 USDT |
364,606.6636 |
2.6241 USDT |
1.8090 USDT |
2.6905 USDT |
1.9082 USDT |
| 2021-08-12 |
2.5757 USDT |
357,288.3792 |
2.3585 USDT |
2.0095 USDT |
2.8937 USDT |
2.7007 USDT |