Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
2.3321 USDT |
234,628.4352 |
2.8043 USDT |
1.9837 USDT |
2.8287 USDT |
2.3456 USDT |
| 2021-08-10 |
2.8594 USDT |
106,786.8759 |
2.8290 USDT |
2.5920 USDT |
3.0792 USDT |
2.7995 USDT |
| 2021-08-09 |
3.1369 USDT |
358,162.8179 |
3.2239 USDT |
2.6237 USDT |
3.6800 USDT |
2.8165 USDT |
| 2021-08-08 |
2.9675 USDT |
314,444.4776 |
3.0064 USDT |
2.4000 USDT |
3.5838 USDT |
3.1569 USDT |
| 2021-08-07 |
3.1304 USDT |
339,653.1491 |
4.0204 USDT |
2.5500 USDT |
4.1757 USDT |
3.1360 USDT |
| 2021-08-06 |
4.4044 USDT |
84,601.9585 |
4.8565 USDT |
3.8017 USDT |
5.0996 USDT |
4.1660 USDT |
| 2021-08-05 |
5.3236 USDT |
80,244.2062 |
5.4191 USDT |
4.7712 USDT |
5.8911 USDT |
4.7717 USDT |
| 2021-08-04 |
5.6400 USDT |
60,088.7667 |
6.0149 USDT |
4.9477 USDT |
6.3300 USDT |
5.2100 USDT |
| 2021-08-03 |
6.1468 USDT |
89,442.0703 |
5.8470 USDT |
5.5994 USDT |
6.9424 USDT |
5.9974 USDT |
| 2021-08-02 |
5.7960 USDT |
57,629.9524 |
5.8653 USDT |
5.2937 USDT |
6.3000 USDT |
5.6504 USDT |
| 2021-08-01 |
5.2007 USDT |
86,977.0702 |
5.2500 USDT |
4.6480 USDT |
6.1048 USDT |
5.5348 USDT |
| 2021-07-31 |
5.5856 USDT |
112,979.7684 |
6.0606 USDT |
5.1017 USDT |
6.3724 USDT |
5.2292 USDT |
| 2021-07-30 |
6.7579 USDT |
79,880.4394 |
6.8348 USDT |
6.0000 USDT |
7.5000 USDT |
6.1673 USDT |
| 2021-07-29 |
7.0663 USDT |
45,499.7574 |
6.9146 USDT |
6.7000 USDT |
7.3567 USDT |
7.0481 USDT |
| 2021-07-28 |
6.8104 USDT |
106,870.5723 |
6.5808 USDT |
6.0421 USDT |
7.4014 USDT |
6.8084 USDT |
| 2021-07-27 |
7.5274 USDT |
251,081.0125 |
8.8900 USDT |
5.7923 USDT |
10.1365 USDT |
6.6451 USDT |
| 2021-07-26 |
7.7283 USDT |
217,059.5668 |
11.9239 USDT |
6.1000 USDT |
12.2808 USDT |
8.4023 USDT |
| 2021-07-25 |
13.5759 USDT |
35,875.3769 |
13.0271 USDT |
12.7379 USDT |
14.7700 USDT |
12.9182 USDT |
| 2021-07-24 |
13.5001 USDT |
37,446.5103 |
13.8391 USDT |
12.2430 USDT |
14.9997 USDT |
13.8606 USDT |
| 2021-07-23 |
16.4045 USDT |
51,410.6880 |
16.0140 USDT |
15.0000 USDT |
18.6287 USDT |
15.4664 USDT |
| 2021-07-22 |
16.8502 USDT |
43,709.9301 |
17.6026 USDT |
14.9000 USDT |
18.9485 USDT |
16.5504 USDT |
| 2021-07-21 |
19.8499 USDT |
32,700.2749 |
28.2066 USDT |
15.5000 USDT |
30.5300 USDT |
17.4553 USDT |
| 2021-07-20 |
27.0051 USDT |
23,479.4568 |
23.6791 USDT |
22.4370 USDT |
32.0000 USDT |
28.1684 USDT |
| 2021-07-19 |
21.6314 USDT |
16,180.5773 |
18.7277 USDT |
18.3764 USDT |
23.8038 USDT |
22.9242 USDT |
| 2021-07-18 |
18.7074 USDT |
16,635.7472 |
20.2354 USDT |
17.3090 USDT |
20.7599 USDT |
19.3790 USDT |
| 2021-07-17 |
20.9662 USDT |
12,931.0813 |
20.7247 USDT |
19.3869 USDT |
22.3025 USDT |
20.3362 USDT |
| 2021-07-16 |
19.4534 USDT |
19,451.4629 |
17.7620 USDT |
16.4453 USDT |
20.8902 USDT |
19.7183 USDT |
| 2021-07-15 |
17.3520 USDT |
11,105.2478 |
15.4502 USDT |
14.7209 USDT |
19.5226 USDT |
17.5470 USDT |
| 2021-07-14 |
16.3084 USDT |
8,570.7818 |
15.2971 USDT |
14.7209 USDT |
17.9755 USDT |
14.8544 USDT |
| 2021-07-13 |
14.6379 USDT |
9,804.2339 |
13.9860 USDT |
13.5615 USDT |
15.9372 USDT |
15.1858 USDT |
| 2021-07-12 |
13.3429 USDT |
5,311.2589 |
12.5855 USDT |
12.1413 USDT |
14.6028 USDT |
13.8640 USDT |
| 2021-07-11 |
12.9555 USDT |
9,407.4999 |
13.6244 USDT |
11.9490 USDT |
14.1385 USDT |
12.6733 USDT |
| 2021-07-10 |
13.4208 USDT |
10,393.2586 |
13.1096 USDT |
12.1755 USDT |
14.3049 USDT |
13.7916 USDT |
| 2021-07-09 |
13.7534 USDT |
24,800.5564 |
13.5875 USDT |
12.4133 USDT |
15.5275 USDT |
12.8008 USDT |
| 2021-07-08 |
12.4908 USDT |
28,575.2889 |
10.7214 USDT |
10.6512 USDT |
14.0000 USDT |
13.4531 USDT |
| 2021-07-07 |
10.1642 USDT |
5,969.4103 |
10.3451 USDT |
9.7003 USDT |
10.7216 USDT |
10.5556 USDT |
| 2021-07-06 |
10.2546 USDT |
14,565.5333 |
10.7216 USDT |
9.3777 USDT |
10.7962 USDT |
10.4113 USDT |
| 2021-07-05 |
10.2277 USDT |
18,986.2477 |
9.2358 USDT |
9.2358 USDT |
11.3009 USDT |
10.4165 USDT |
| 2021-07-04 |
9.4094 USDT |
16,135.5516 |
9.5000 USDT |
8.5437 USDT |
10.3087 USDT |
9.2669 USDT |
| 2021-07-03 |
9.4158 USDT |
17,170.2969 |
9.6908 USDT |
8.5626 USDT |
10.5416 USDT |
9.6124 USDT |
| 2021-07-02 |
10.4857 USDT |
33,347.5977 |
10.5281 USDT |
9.3670 USDT |
11.3774 USDT |
9.7390 USDT |
| 2021-07-01 |
10.1697 USDT |
49,193.0304 |
8.6302 USDT |
8.5815 USDT |
11.1258 USDT |
10.5075 USDT |
| 2021-06-30 |
9.7129 USDT |
80,887.0920 |
8.9589 USDT |
7.6182 USDT |
11.6082 USDT |
8.9000 USDT |
| 2021-06-29 |
9.1338 USDT |
66,638.0637 |
14.8470 USDT |
7.6247 USDT |
14.8470 USDT |
9.1453 USDT |
| 2021-06-28 |
14.8872 USDT |
10,462.2024 |
17.7711 USDT |
12.9901 USDT |
18.2995 USDT |
14.7732 USDT |
| 2021-06-27 |
18.7250 USDT |
4,616.2072 |
18.9700 USDT |
17.6600 USDT |
19.8921 USDT |
17.7500 USDT |
| 2021-06-26 |
20.2095 USDT |
19,676.0428 |
20.2135 USDT |
17.5000 USDT |
22.8109 USDT |
19.8223 USDT |
| 2021-06-25 |
17.3879 USDT |
34,217.9472 |
15.0233 USDT |
13.6878 USDT |
20.7046 USDT |
19.4659 USDT |
| 2021-06-24 |
17.7972 USDT |
30,741.4504 |
19.1722 USDT |
14.0024 USDT |
22.9571 USDT |
14.9857 USDT |
| 2021-06-23 |
19.8159 USDT |
36,480.3066 |
27.7807 USDT |
14.4833 USDT |
35.0000 USDT |
19.1640 USDT |