Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0561 USDT |
43,301,352.9047 |
0.0542 USDT |
0.0532 USDT |
0.0617 USDT |
0.0584 USDT |
| 2022-05-18 |
0.0623 USDT |
39,747,308.1620 |
0.0664 USDT |
0.0541 USDT |
0.0691 USDT |
0.0565 USDT |
| 2022-05-17 |
0.0666 USDT |
53,595,103.6281 |
0.0639 USDT |
0.0632 USDT |
0.0700 USDT |
0.0642 USDT |
| 2022-05-16 |
0.0661 USDT |
55,577,412.8454 |
0.0713 USDT |
0.0598 USDT |
0.0755 USDT |
0.0649 USDT |
| 2022-05-15 |
0.0584 USDT |
44,482,280.3922 |
0.0604 USDT |
0.0570 USDT |
0.0615 USDT |
0.0595 USDT |
| 2022-05-14 |
0.0582 USDT |
64,712,259.9755 |
0.0573 USDT |
0.0518 USDT |
0.0752 USDT |
0.0594 USDT |
| 2022-05-13 |
0.0546 USDT |
88,824,159.3820 |
0.0324 USDT |
0.0318 USDT |
0.0911 USDT |
0.0621 USDT |
| 2022-05-12 |
0.0299 USDT |
86,463,877.1718 |
0.0354 USDT |
0.0223 USDT |
0.0399 USDT |
0.0327 USDT |
| 2022-05-11 |
0.0542 USDT |
32,700,560.8758 |
0.0613 USDT |
0.0400 USDT |
0.0618 USDT |
0.0402 USDT |
| 2022-05-10 |
0.0611 USDT |
34,720,085.8912 |
0.0552 USDT |
0.0550 USDT |
0.0666 USDT |
0.0619 USDT |
| 2022-05-09 |
0.0674 USDT |
39,110,776.9154 |
0.0700 USDT |
0.0548 USDT |
0.0800 USDT |
0.0557 USDT |
| 2022-05-08 |
0.0708 USDT |
24,667,023.5343 |
0.0727 USDT |
0.0692 USDT |
0.0740 USDT |
0.0702 USDT |
| 2022-05-07 |
0.0757 USDT |
39,796,767.1726 |
0.0776 USDT |
0.0734 USDT |
0.0785 USDT |
0.0736 USDT |
| 2022-05-06 |
0.0823 USDT |
26,001,331.1636 |
0.0863 USDT |
0.0758 USDT |
0.0876 USDT |
0.0783 USDT |
| 2022-05-05 |
0.0914 USDT |
20,815,150.7474 |
0.0969 USDT |
0.0800 USDT |
0.0984 USDT |
0.0804 USDT |
| 2022-05-04 |
0.0940 USDT |
27,544,495.5619 |
0.0932 USDT |
0.0898 USDT |
0.0992 USDT |
0.0985 USDT |
| 2022-05-03 |
0.0969 USDT |
25,255,842.2743 |
0.0984 USDT |
0.0925 USDT |
0.1011 USDT |
0.0925 USDT |
| 2022-05-02 |
0.1062 USDT |
26,648,899.4425 |
0.1125 USDT |
0.0957 USDT |
0.1145 USDT |
0.0983 USDT |
| 2022-05-01 |
0.1138 USDT |
25,022,462.0540 |
0.1142 USDT |
0.1105 USDT |
0.1175 USDT |
0.1116 USDT |
| 2022-04-30 |
0.1209 USDT |
19,906,459.8172 |
0.1157 USDT |
0.1157 USDT |
0.1256 USDT |
0.1195 USDT |
| 2022-04-29 |
0.1274 USDT |
19,124,906.6512 |
0.1283 USDT |
0.1194 USDT |
0.1350 USDT |
0.1201 USDT |
| 2022-04-28 |
0.1270 USDT |
16,536,723.4265 |
0.1228 USDT |
0.1227 USDT |
0.1319 USDT |
0.1310 USDT |
| 2022-04-27 |
0.1265 USDT |
20,172,991.2693 |
0.1276 USDT |
0.1233 USDT |
0.1293 USDT |
0.1252 USDT |
| 2022-04-26 |
0.1307 USDT |
20,885,037.1145 |
0.1301 USDT |
0.1244 USDT |
0.1356 USDT |
0.1274 USDT |
| 2022-04-25 |
0.1281 USDT |
21,600,109.7086 |
0.1315 USDT |
0.1264 USDT |
0.1320 USDT |
0.1285 USDT |
| 2022-04-24 |
0.1336 USDT |
25,050,316.6202 |
0.1362 USDT |
0.1301 USDT |
0.1365 USDT |
0.1311 USDT |
| 2022-04-23 |
0.1389 USDT |
23,540,677.1476 |
0.1442 USDT |
0.1364 USDT |
0.1446 USDT |
0.1384 USDT |
| 2022-04-22 |
0.1473 USDT |
20,529,417.0784 |
0.1491 USDT |
0.1433 USDT |
0.1514 USDT |
0.1439 USDT |
| 2022-04-21 |
0.1522 USDT |
18,105,544.6589 |
0.1481 USDT |
0.1470 USDT |
0.1586 USDT |
0.1523 USDT |
| 2022-04-20 |
0.1510 USDT |
16,593,588.2468 |
0.1530 USDT |
0.1480 USDT |
0.1535 USDT |
0.1493 USDT |
| 2022-04-19 |
0.1526 USDT |
18,239,899.8855 |
0.1543 USDT |
0.1482 USDT |
0.1559 USDT |
0.1519 USDT |
| 2022-04-18 |
0.1462 USDT |
19,740,004.5303 |
0.1524 USDT |
0.1400 USDT |
0.1539 USDT |
0.1517 USDT |
| 2022-04-17 |
0.1540 USDT |
22,012,408.3360 |
0.1456 USDT |
0.1450 USDT |
0.1675 USDT |
0.1593 USDT |
| 2022-04-16 |
0.1444 USDT |
21,614,949.2810 |
0.1422 USDT |
0.1400 USDT |
0.1529 USDT |
0.1454 USDT |
| 2022-04-15 |
0.1419 USDT |
22,868,785.7585 |
0.1465 USDT |
0.1383 USDT |
0.1469 USDT |
0.1410 USDT |
| 2022-04-14 |
0.1449 USDT |
27,135,357.6982 |
0.1394 USDT |
0.1350 USDT |
0.1628 USDT |
0.1464 USDT |
| 2022-04-13 |
0.1297 USDT |
23,872,663.0538 |
0.1217 USDT |
0.1208 USDT |
0.1436 USDT |
0.1375 USDT |
| 2022-04-12 |
0.1280 USDT |
21,620,488.7904 |
0.1229 USDT |
0.1222 USDT |
0.1352 USDT |
0.1245 USDT |
| 2022-04-11 |
0.1377 USDT |
17,796,818.9480 |
0.1457 USDT |
0.1221 USDT |
0.1458 USDT |
0.1233 USDT |
| 2022-04-10 |
0.1503 USDT |
19,350,085.2723 |
0.1457 USDT |
0.1444 USDT |
0.1548 USDT |
0.1495 USDT |
| 2022-04-09 |
0.1518 USDT |
16,737,541.9459 |
0.1542 USDT |
0.1415 USDT |
0.1569 USDT |
0.1436 USDT |
| 2022-04-08 |
0.1662 USDT |
17,935,839.5134 |
0.1674 USDT |
0.1551 USDT |
0.1775 USDT |
0.1556 USDT |
| 2022-04-07 |
0.1645 USDT |
20,405,706.1271 |
0.1683 USDT |
0.1613 USDT |
0.1683 USDT |
0.1653 USDT |
| 2022-04-06 |
0.1791 USDT |
12,606,971.3830 |
0.1900 USDT |
0.1639 USDT |
0.1923 USDT |
0.1675 USDT |
| 2022-04-05 |
0.1973 USDT |
11,558,244.5108 |
0.1974 USDT |
0.1900 USDT |
0.2059 USDT |
0.1930 USDT |
| 2022-04-04 |
0.1953 USDT |
17,566,174.1904 |
0.2042 USDT |
0.1890 USDT |
0.2046 USDT |
0.1973 USDT |
| 2022-04-03 |
0.2009 USDT |
17,894,093.0916 |
0.1978 USDT |
0.1904 USDT |
0.2140 USDT |
0.2055 USDT |
| 2022-04-02 |
0.2015 USDT |
25,791,593.5218 |
0.2084 USDT |
0.1952 USDT |
0.2091 USDT |
0.1996 USDT |
| 2022-04-01 |
0.1984 USDT |
26,062,060.0272 |
0.1966 USDT |
0.1872 USDT |
0.2147 USDT |
0.2058 USDT |
| 2022-03-31 |
0.2116 USDT |
21,582,162.0131 |
0.2220 USDT |
0.1867 USDT |
0.2242 USDT |
0.1957 USDT |