Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0511 USDT |
4,111.9521 |
0.0527 USDT |
0.0475 USDT |
0.0527 USDT |
0.0490 USDT |
| 2023-10-19 |
0.0536 USDT |
29,061.3784 |
0.0555 USDT |
0.0529 USDT |
0.0563 USDT |
0.0530 USDT |
| 2023-10-18 |
0.0518 USDT |
1,119.5959 |
0.0524 USDT |
0.0498 USDT |
0.0553 USDT |
0.0549 USDT |
| 2023-10-17 |
0.0504 USDT |
20,289.7213 |
0.0497 USDT |
0.0490 USDT |
0.0533 USDT |
0.0507 USDT |
| 2023-10-16 |
0.0484 USDT |
18,102.6551 |
0.0505 USDT |
0.0444 USDT |
0.0519 USDT |
0.0483 USDT |
| 2023-10-15 |
0.0504 USDT |
12,422.1425 |
0.0523 USDT |
0.0500 USDT |
0.0523 USDT |
0.0500 USDT |
| 2023-10-14 |
0.0541 USDT |
213.0714 |
0.0538 USDT |
0.0521 USDT |
0.0544 USDT |
0.0521 USDT |
| 2023-10-13 |
0.0539 USDT |
13,670.8674 |
0.0537 USDT |
0.0523 USDT |
0.0547 USDT |
0.0539 USDT |
| 2023-10-12 |
0.0555 USDT |
12,935.8636 |
0.0560 USDT |
0.0537 USDT |
0.0571 USDT |
0.0555 USDT |
| 2023-10-11 |
0.0552 USDT |
33,072.4313 |
0.0520 USDT |
0.0520 USDT |
0.0570 USDT |
0.0553 USDT |
| 2023-10-10 |
0.0507 USDT |
3,418.2940 |
0.0519 USDT |
0.0480 USDT |
0.0527 USDT |
0.0508 USDT |
| 2023-10-09 |
0.0505 USDT |
17,003.5817 |
0.0487 USDT |
0.0487 USDT |
0.0559 USDT |
0.0537 USDT |
| 2023-10-08 |
0.0481 USDT |
12,047.9440 |
0.0488 USDT |
0.0474 USDT |
0.0488 USDT |
0.0481 USDT |
| 2023-10-07 |
0.0498 USDT |
28,610.9588 |
0.0491 USDT |
0.0488 USDT |
0.0514 USDT |
0.0488 USDT |
| 2023-10-06 |
0.0512 USDT |
5,114.2244 |
0.0515 USDT |
0.0498 USDT |
0.0531 USDT |
0.0498 USDT |
| 2023-10-05 |
0.0515 USDT |
234.6293 |
0.0515 USDT |
0.0515 USDT |
0.0515 USDT |
0.0515 USDT |
| 2023-10-04 |
0.0518 USDT |
13,115.7765 |
0.0506 USDT |
0.0506 USDT |
0.0543 USDT |
0.0517 USDT |
| 2023-10-03 |
0.0487 USDT |
16,824.1612 |
0.0501 USDT |
0.0469 USDT |
0.0506 USDT |
0.0487 USDT |
| 2023-10-02 |
0.0486 USDT |
30,669.0014 |
0.0456 USDT |
0.0437 USDT |
0.0517 USDT |
0.0511 USDT |
| 2023-10-01 |
0.0466 USDT |
72,500.1417 |
0.0466 USDT |
0.0454 USDT |
0.0489 USDT |
0.0476 USDT |
| 2023-09-30 |
0.0467 USDT |
12,621.7120 |
0.0497 USDT |
0.0455 USDT |
0.0507 USDT |
0.0459 USDT |
| 2023-09-29 |
0.0514 USDT |
18,149.6755 |
0.0505 USDT |
0.0498 USDT |
0.0525 USDT |
0.0514 USDT |
| 2023-09-28 |
0.0534 USDT |
25,358.5859 |
0.0553 USDT |
0.0504 USDT |
0.0561 USDT |
0.0518 USDT |
| 2023-09-27 |
0.0552 USDT |
21,122.6445 |
0.0547 USDT |
0.0515 USDT |
0.0573 USDT |
0.0547 USDT |
| 2023-09-26 |
0.0539 USDT |
2,360.6484 |
0.0535 USDT |
0.0529 USDT |
0.0547 USDT |
0.0540 USDT |
| 2023-09-25 |
0.0534 USDT |
46,852.2459 |
0.0559 USDT |
0.0517 USDT |
0.0563 USDT |
0.0526 USDT |
| 2023-09-24 |
0.0518 USDT |
45,268.8868 |
0.0509 USDT |
0.0505 USDT |
0.0581 USDT |
0.0519 USDT |
| 2023-09-23 |
0.0512 USDT |
1,199.9058 |
0.0515 USDT |
0.0504 USDT |
0.0520 USDT |
0.0504 USDT |
| 2023-09-22 |
0.0500 USDT |
88,063.2586 |
0.0510 USDT |
0.0495 USDT |
0.0516 USDT |
0.0514 USDT |
| 2023-09-21 |
0.0488 USDT |
83,687.1400 |
0.0450 USDT |
0.0437 USDT |
0.0510 USDT |
0.0505 USDT |
| 2023-09-20 |
0.0470 USDT |
157,836.2199 |
0.0458 USDT |
0.0453 USDT |
0.0489 USDT |
0.0453 USDT |
| 2023-09-19 |
0.0446 USDT |
5,462.5638 |
0.0474 USDT |
0.0440 USDT |
0.0477 USDT |
0.0458 USDT |
| 2023-09-18 |
0.0474 USDT |
152,673.6964 |
0.0511 USDT |
0.0442 USDT |
0.0514 USDT |
0.0492 USDT |
| 2023-09-17 |
0.0484 USDT |
108,680.7511 |
0.0468 USDT |
0.0461 USDT |
0.0499 USDT |
0.0481 USDT |
| 2023-09-16 |
0.0430 USDT |
106,761.1269 |
0.0436 USDT |
0.0403 USDT |
0.0461 USDT |
0.0454 USDT |
| 2023-09-15 |
0.0516 USDT |
172,577.4144 |
0.0527 USDT |
0.0466 USDT |
0.0532 USDT |
0.0466 USDT |
| 2023-09-14 |
0.0602 USDT |
60,275.2922 |
0.0591 USDT |
0.0534 USDT |
0.0625 USDT |
0.0534 USDT |
| 2023-09-13 |
0.0615 USDT |
199,091.2212 |
0.0627 USDT |
0.0553 USDT |
0.0676 USDT |
0.0553 USDT |
| 2023-09-12 |
0.0682 USDT |
253,959.0196 |
0.0864 USDT |
0.0575 USDT |
0.0882 USDT |
0.0604 USDT |
| 2023-09-11 |
0.0882 USDT |
9,971.6782 |
0.0826 USDT |
0.0804 USDT |
0.0894 USDT |
0.0888 USDT |
| 2023-09-10 |
0.0805 USDT |
10,050.6502 |
0.0774 USDT |
0.0774 USDT |
0.0843 USDT |
0.0801 USDT |
| 2023-09-09 |
0.0757 USDT |
76.1359 |
0.0746 USDT |
0.0746 USDT |
0.0764 USDT |
0.0764 USDT |
| 2023-09-08 |
0.0739 USDT |
14,418.3902 |
0.0770 USDT |
0.0708 USDT |
0.0774 USDT |
0.0762 USDT |
| 2023-09-07 |
0.0746 USDT |
200,887.0338 |
0.0747 USDT |
0.0734 USDT |
0.0774 USDT |
0.0761 USDT |
| 2023-09-06 |
0.0775 USDT |
8,334.5631 |
0.0736 USDT |
0.0729 USDT |
0.0810 USDT |
0.0774 USDT |
| 2023-09-05 |
0.0767 USDT |
26,149.6681 |
0.0776 USDT |
0.0738 USDT |
0.0782 USDT |
0.0753 USDT |
| 2023-09-04 |
0.0774 USDT |
17,769.0592 |
0.0765 USDT |
0.0741 USDT |
0.0806 USDT |
0.0796 USDT |
| 2023-09-03 |
0.0767 USDT |
7,568.8512 |
0.0764 USDT |
0.0722 USDT |
0.0802 USDT |
0.0769 USDT |
| 2023-09-02 |
0.0766 USDT |
1,059.6048 |
0.0764 USDT |
0.0756 USDT |
0.0785 USDT |
0.0771 USDT |
| 2023-09-01 |
0.0749 USDT |
10,500.7562 |
0.0737 USDT |
0.0729 USDT |
0.0812 USDT |
0.0771 USDT |