Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0081 USDT |
5,806,583.5404 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-04-02 |
0.0084 USDT |
24,151,059.9788 |
0.0084 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2023-04-01 |
0.0085 USDT |
24,074,751.5426 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-03-31 |
0.0084 USDT |
22,790,952.9339 |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-03-30 |
0.0085 USDT |
23,714,240.6981 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0084 USDT |
| 2023-03-29 |
0.0085 USDT |
24,269,816.5079 |
0.0080 USDT |
0.0079 USDT |
0.0095 USDT |
0.0087 USDT |
| 2023-03-28 |
0.0080 USDT |
25,553,281.8523 |
0.0082 USDT |
0.0076 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-03-27 |
0.0081 USDT |
22,960,647.5111 |
0.0085 USDT |
0.0076 USDT |
0.0086 USDT |
0.0080 USDT |
| 2023-03-26 |
0.0086 USDT |
21,633,605.0808 |
0.0085 USDT |
0.0085 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-03-25 |
0.0087 USDT |
22,630,536.9682 |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2023-03-24 |
0.0090 USDT |
23,214,234.4215 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0088 USDT |
| 2023-03-23 |
0.0090 USDT |
22,381,394.9499 |
0.0090 USDT |
0.0087 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-03-22 |
0.0093 USDT |
23,252,406.1963 |
0.0095 USDT |
0.0087 USDT |
0.0097 USDT |
0.0090 USDT |
| 2023-03-21 |
0.0096 USDT |
20,736,894.5860 |
0.0098 USDT |
0.0095 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-03-20 |
0.0099 USDT |
21,336,398.7690 |
0.0103 USDT |
0.0095 USDT |
0.0104 USDT |
0.0098 USDT |
| 2023-03-19 |
0.0104 USDT |
20,309,709.2457 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-03-18 |
0.0104 USDT |
20,132,001.1996 |
0.0105 USDT |
0.0100 USDT |
0.0112 USDT |
0.0104 USDT |
| 2023-03-17 |
0.0098 USDT |
26,176,189.7194 |
0.0097 USDT |
0.0093 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-03-16 |
0.0098 USDT |
3,748,797.8333 |
0.0097 USDT |
0.0092 USDT |
0.0102 USDT |
0.0097 USDT |
| 2023-03-15 |
0.0102 USDT |
3,541,198.8391 |
0.0104 USDT |
0.0096 USDT |
0.0108 USDT |
0.0097 USDT |
| 2023-03-14 |
0.0099 USDT |
7,905,838.1541 |
0.0097 USDT |
0.0089 USDT |
0.0107 USDT |
0.0100 USDT |
| 2023-03-13 |
0.0093 USDT |
9,592,972.8013 |
0.0089 USDT |
0.0088 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-03-12 |
0.0088 USDT |
5,456,839.4970 |
0.0086 USDT |
0.0083 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-03-11 |
0.0085 USDT |
7,607,854.6264 |
0.0079 USDT |
0.0079 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-03-10 |
0.0079 USDT |
8,280,767.6055 |
0.0085 USDT |
0.0074 USDT |
0.0087 USDT |
0.0079 USDT |
| 2023-03-09 |
0.0090 USDT |
6,251,337.6106 |
0.0090 USDT |
0.0086 USDT |
0.0093 USDT |
0.0086 USDT |
| 2023-03-08 |
0.0090 USDT |
2,989,716.6655 |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-03-07 |
0.0093 USDT |
4,141,471.6254 |
0.0091 USDT |
0.0090 USDT |
0.0098 USDT |
0.0090 USDT |
| 2023-03-06 |
0.0094 USDT |
2,677,252.4452 |
0.0094 USDT |
0.0091 USDT |
0.0096 USDT |
0.0091 USDT |
| 2023-03-05 |
0.0097 USDT |
2,992,268.9712 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-03-04 |
0.0095 USDT |
3,516,439.7382 |
0.0102 USDT |
0.0090 USDT |
0.0102 USDT |
0.0094 USDT |
| 2023-03-03 |
0.0099 USDT |
8,466,755.5825 |
0.0104 USDT |
0.0091 USDT |
0.0106 USDT |
0.0101 USDT |
| 2023-03-02 |
0.0110 USDT |
6,048,494.1751 |
0.0110 USDT |
0.0100 USDT |
0.0127 USDT |
0.0102 USDT |
| 2023-03-01 |
0.0108 USDT |
3,471,248.3189 |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-02-28 |
0.0107 USDT |
3,088,752.6374 |
0.0111 USDT |
0.0104 USDT |
0.0111 USDT |
0.0104 USDT |
| 2023-02-27 |
0.0112 USDT |
5,025,315.6052 |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0110 USDT |
| 2023-02-26 |
0.0113 USDT |
22,385,632.6564 |
0.0108 USDT |
0.0102 USDT |
0.0124 USDT |
0.0115 USDT |
| 2023-02-25 |
0.0110 USDT |
15,503,449.5921 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-02-24 |
0.0117 USDT |
25,301,265.2165 |
0.0124 USDT |
0.0103 USDT |
0.0125 USDT |
0.0110 USDT |
| 2023-02-23 |
0.0120 USDT |
21,526,259.5442 |
0.0118 USDT |
0.0115 USDT |
0.0127 USDT |
0.0124 USDT |
| 2023-02-22 |
0.0119 USDT |
15,889,247.1370 |
0.0123 USDT |
0.0112 USDT |
0.0124 USDT |
0.0116 USDT |
| 2023-02-21 |
0.0128 USDT |
18,591,240.0169 |
0.0130 USDT |
0.0120 USDT |
0.0134 USDT |
0.0129 USDT |
| 2023-02-20 |
0.0138 USDT |
16,000,216.7809 |
0.0137 USDT |
0.0130 USDT |
0.0145 USDT |
0.0133 USDT |
| 2023-02-19 |
0.0142 USDT |
14,539,739.8051 |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0135 USDT |
| 2023-02-18 |
0.0144 USDT |
16,987,575.9824 |
0.0142 USDT |
0.0140 USDT |
0.0150 USDT |
0.0141 USDT |
| 2023-02-17 |
0.0131 USDT |
16,971,213.1254 |
0.0131 USDT |
0.0127 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-02-16 |
0.0137 USDT |
29,048,816.0442 |
0.0135 USDT |
0.0127 USDT |
0.0158 USDT |
0.0135 USDT |
| 2023-02-15 |
0.0133 USDT |
23,132,153.2303 |
0.0133 USDT |
0.0126 USDT |
0.0153 USDT |
0.0137 USDT |
| 2023-02-14 |
0.0132 USDT |
20,406,253.9158 |
0.0130 USDT |
0.0129 USDT |
0.0138 USDT |
0.0133 USDT |
| 2023-02-13 |
0.0130 USDT |
26,374,456.0975 |
0.0128 USDT |
0.0120 USDT |
0.0149 USDT |
0.0141 USDT |