Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0087 USDT |
178,708.8277 |
0.0091 USDT |
0.0079 USDT |
0.0095 USDT |
0.0087 USDT |
| 2023-12-08 |
0.0096 USDT |
281,238.6905 |
0.0114 USDT |
0.0089 USDT |
0.0118 USDT |
0.0092 USDT |
| 2023-12-07 |
0.0119 USDT |
64,585.7635 |
0.0109 USDT |
0.0109 USDT |
0.0127 USDT |
0.0117 USDT |
| 2023-12-06 |
0.0112 USDT |
165,313.5728 |
0.0122 USDT |
0.0107 USDT |
0.0126 USDT |
0.0110 USDT |
| 2023-12-05 |
0.0127 USDT |
243,295.4340 |
0.0135 USDT |
0.0110 USDT |
0.0147 USDT |
0.0113 USDT |
| 2023-12-04 |
0.0138 USDT |
1,092,241.0548 |
0.0153 USDT |
0.0126 USDT |
0.0155 USDT |
0.0141 USDT |
| 2023-12-03 |
0.0164 USDT |
267,582.0346 |
0.0153 USDT |
0.0153 USDT |
0.0170 USDT |
0.0165 USDT |
| 2023-12-02 |
0.0157 USDT |
79,128.8655 |
0.0161 USDT |
0.0151 USDT |
0.0164 USDT |
0.0151 USDT |
| 2023-12-01 |
0.0180 USDT |
3,902.3352 |
0.0177 USDT |
0.0175 USDT |
0.0187 USDT |
0.0175 USDT |
| 2023-11-30 |
0.0184 USDT |
779.4522 |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2023-11-29 |
0.0187 USDT |
69,763.3128 |
0.0183 USDT |
0.0180 USDT |
0.0198 USDT |
0.0193 USDT |
| 2023-11-28 |
0.0197 USDT |
59,415.6918 |
0.0191 USDT |
0.0179 USDT |
0.0205 USDT |
0.0189 USDT |
| 2023-11-27 |
0.0188 USDT |
134,624.4528 |
0.0176 USDT |
0.0169 USDT |
0.0204 USDT |
0.0201 USDT |
| 2023-11-26 |
0.0154 USDT |
285,621.4889 |
0.0169 USDT |
0.0144 USDT |
0.0180 USDT |
0.0170 USDT |
| 2023-11-25 |
0.0196 USDT |
10,145.6093 |
0.0204 USDT |
0.0187 USDT |
0.0204 USDT |
0.0187 USDT |
| 2023-11-24 |
0.0205 USDT |
43,877.6425 |
0.0197 USDT |
0.0188 USDT |
0.0209 USDT |
0.0197 USDT |
| 2023-11-23 |
0.0212 USDT |
28,856.2469 |
0.0214 USDT |
0.0200 USDT |
0.0220 USDT |
0.0200 USDT |
| 2023-11-22 |
0.0242 USDT |
83,877.8548 |
0.0293 USDT |
0.0208 USDT |
0.0293 USDT |
0.0208 USDT |
| 2023-11-21 |
0.0244 USDT |
9,557.6772 |
0.0218 USDT |
0.0218 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-11-20 |
0.0211 USDT |
26,986.2431 |
0.0215 USDT |
0.0199 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-11-19 |
0.0241 USDT |
3,827.5735 |
0.0242 USDT |
0.0229 USDT |
0.0250 USDT |
0.0237 USDT |
| 2023-11-18 |
0.0235 USDT |
279,360.2617 |
0.0233 USDT |
0.0224 USDT |
0.0253 USDT |
0.0224 USDT |
| 2023-11-17 |
0.0236 USDT |
45,665.1070 |
0.0220 USDT |
0.0213 USDT |
0.0264 USDT |
0.0235 USDT |
| 2023-11-16 |
0.0241 USDT |
26,135.1628 |
0.0198 USDT |
0.0195 USDT |
0.0249 USDT |
0.0249 USDT |
| 2023-11-15 |
0.0211 USDT |
23,830.9381 |
0.0232 USDT |
0.0198 USDT |
0.0232 USDT |
0.0198 USDT |
| 2023-11-14 |
0.0235 USDT |
126,675.5073 |
0.0225 USDT |
0.0210 USDT |
0.0265 USDT |
0.0233 USDT |
| 2023-11-13 |
0.0204 USDT |
39,248.0118 |
0.0204 USDT |
0.0188 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-11-12 |
0.0193 USDT |
61,810.9909 |
0.0199 USDT |
0.0188 USDT |
0.0204 USDT |
0.0190 USDT |
| 2023-11-11 |
0.0194 USDT |
22,697.4745 |
0.0190 USDT |
0.0182 USDT |
0.0198 USDT |
0.0182 USDT |
| 2023-11-10 |
0.0179 USDT |
44,132.2687 |
0.0190 USDT |
0.0177 USDT |
0.0206 USDT |
0.0177 USDT |
| 2023-11-09 |
0.0182 USDT |
260,722.0468 |
0.0184 USDT |
0.0154 USDT |
0.0225 USDT |
0.0199 USDT |
| 2023-11-08 |
0.0203 USDT |
28,552.5720 |
0.0206 USDT |
0.0184 USDT |
0.0211 USDT |
0.0185 USDT |
| 2023-11-07 |
0.0225 USDT |
73,890.2641 |
0.0208 USDT |
0.0208 USDT |
0.0235 USDT |
0.0218 USDT |
| 2023-11-06 |
0.0240 USDT |
172,776.6563 |
0.0251 USDT |
0.0200 USDT |
0.0258 USDT |
0.0215 USDT |
| 2023-11-05 |
0.0257 USDT |
65,675.3731 |
0.0259 USDT |
0.0245 USDT |
0.0266 USDT |
0.0253 USDT |
| 2023-11-04 |
0.0274 USDT |
57,627.7038 |
0.0306 USDT |
0.0263 USDT |
0.0306 USDT |
0.0272 USDT |
| 2023-11-03 |
0.0326 USDT |
14,464.9232 |
0.0321 USDT |
0.0302 USDT |
0.0339 USDT |
0.0302 USDT |
| 2023-11-02 |
0.0310 USDT |
8,021.9464 |
0.0292 USDT |
0.0280 USDT |
0.0334 USDT |
0.0301 USDT |
| 2023-11-01 |
0.0318 USDT |
49,972.5765 |
0.0321 USDT |
0.0286 USDT |
0.0350 USDT |
0.0299 USDT |
| 2023-10-31 |
0.0326 USDT |
3,354.8423 |
0.0315 USDT |
0.0306 USDT |
0.0358 USDT |
0.0324 USDT |
| 2023-10-30 |
0.0300 USDT |
517,523.9340 |
0.0306 USDT |
0.0294 USDT |
0.0325 USDT |
0.0304 USDT |
| 2023-10-29 |
0.0317 USDT |
476,441.0807 |
0.0312 USDT |
0.0302 USDT |
0.0324 USDT |
0.0302 USDT |
| 2023-10-28 |
0.0316 USDT |
496,776.0150 |
0.0331 USDT |
0.0294 USDT |
0.0331 USDT |
0.0321 USDT |
| 2023-10-27 |
0.0313 USDT |
691,457.7587 |
0.0326 USDT |
0.0306 USDT |
0.0352 USDT |
0.0347 USDT |
| 2023-10-26 |
0.0305 USDT |
85,427.9118 |
0.0309 USDT |
0.0263 USDT |
0.0341 USDT |
0.0326 USDT |
| 2023-10-25 |
0.0321 USDT |
53,442.3471 |
0.0335 USDT |
0.0278 USDT |
0.0348 USDT |
0.0322 USDT |
| 2023-10-24 |
0.0327 USDT |
1,096,601.9908 |
0.0333 USDT |
0.0297 USDT |
0.0363 USDT |
0.0360 USDT |
| 2023-10-23 |
0.0378 USDT |
163,705.8984 |
0.0399 USDT |
0.0360 USDT |
0.0400 USDT |
0.0380 USDT |
| 2023-10-22 |
0.0448 USDT |
50,287.1730 |
0.0442 USDT |
0.0428 USDT |
0.0465 USDT |
0.0434 USDT |
| 2023-10-21 |
0.0465 USDT |
15,883.4293 |
0.0490 USDT |
0.0430 USDT |
0.0490 USDT |
0.0430 USDT |