Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.2225 USDT |
23,549,341.4682 |
0.2276 USDT |
0.2061 USDT |
0.2426 USDT |
0.2223 USDT |
| 2022-03-29 |
0.2352 USDT |
22,799,044.2776 |
0.2244 USDT |
0.2237 USDT |
0.2488 USDT |
0.2288 USDT |
| 2022-03-28 |
0.2220 USDT |
29,424,376.9030 |
0.2021 USDT |
0.1897 USDT |
0.2552 USDT |
0.2255 USDT |
| 2022-03-27 |
0.2069 USDT |
32,007,447.4917 |
0.1831 USDT |
0.1820 USDT |
0.2607 USDT |
0.2200 USDT |
| 2022-03-26 |
0.1848 USDT |
37,543,849.5635 |
0.1650 USDT |
0.1636 USDT |
0.2053 USDT |
0.1876 USDT |
| 2022-03-25 |
0.1591 USDT |
36,483,713.2901 |
0.1573 USDT |
0.1545 USDT |
0.1681 USDT |
0.1640 USDT |
| 2022-03-24 |
0.1554 USDT |
36,017,328.6095 |
0.1548 USDT |
0.1521 USDT |
0.1600 USDT |
0.1553 USDT |
| 2022-03-23 |
0.1542 USDT |
32,037,411.4623 |
0.1586 USDT |
0.1483 USDT |
0.1615 USDT |
0.1552 USDT |
| 2022-03-22 |
0.1520 USDT |
26,060,638.9205 |
0.1530 USDT |
0.1415 USDT |
0.1650 USDT |
0.1571 USDT |
| 2022-03-21 |
0.1517 USDT |
32,603,392.4625 |
0.1497 USDT |
0.1460 USDT |
0.1622 USDT |
0.1537 USDT |
| 2022-03-20 |
0.1536 USDT |
34,780,392.9820 |
0.1541 USDT |
0.1411 USDT |
0.1653 USDT |
0.1495 USDT |
| 2022-03-19 |
0.1568 USDT |
32,041,674.7966 |
0.1610 USDT |
0.1482 USDT |
0.1628 USDT |
0.1590 USDT |
| 2022-03-18 |
0.1510 USDT |
32,647,635.8515 |
0.1526 USDT |
0.1408 USDT |
0.1631 USDT |
0.1565 USDT |
| 2022-03-17 |
0.1505 USDT |
36,642,225.5802 |
0.1401 USDT |
0.1352 USDT |
0.1987 USDT |
0.1541 USDT |
| 2022-03-16 |
0.1417 USDT |
26,478,479.0860 |
0.1444 USDT |
0.1314 USDT |
0.1565 USDT |
0.1398 USDT |
| 2022-03-15 |
0.1468 USDT |
33,559,703.7898 |
0.1589 USDT |
0.1356 USDT |
0.1626 USDT |
0.1437 USDT |
| 2022-03-14 |
0.1336 USDT |
39,425,073.1746 |
0.1256 USDT |
0.1215 USDT |
0.1593 USDT |
0.1447 USDT |
| 2022-03-13 |
0.1257 USDT |
49,284,607.0627 |
0.1236 USDT |
0.1208 USDT |
0.1443 USDT |
0.1308 USDT |
| 2022-03-12 |
0.1224 USDT |
47,897,856.3596 |
0.1210 USDT |
0.1200 USDT |
0.1250 USDT |
0.1219 USDT |
| 2022-03-11 |
0.1245 USDT |
41,891,495.8952 |
0.1252 USDT |
0.1200 USDT |
0.1302 USDT |
0.1205 USDT |
| 2022-03-10 |
0.1330 USDT |
48,628,158.9502 |
0.1362 USDT |
0.1217 USDT |
0.1444 USDT |
0.1244 USDT |
| 2022-03-09 |
0.1368 USDT |
42,387,081.4991 |
0.1408 USDT |
0.1320 USDT |
0.1444 USDT |
0.1356 USDT |
| 2022-03-08 |
0.1300 USDT |
35,767,987.9634 |
0.1238 USDT |
0.1210 USDT |
0.1450 USDT |
0.1397 USDT |
| 2022-03-07 |
0.1279 USDT |
31,191,997.8123 |
0.1287 USDT |
0.1230 USDT |
0.1328 USDT |
0.1245 USDT |
| 2022-03-06 |
0.1347 USDT |
31,526,016.9519 |
0.1399 USDT |
0.1250 USDT |
0.1406 USDT |
0.1282 USDT |
| 2022-03-05 |
0.1408 USDT |
30,536,903.2590 |
0.1423 USDT |
0.1320 USDT |
0.1519 USDT |
0.1395 USDT |
| 2022-03-04 |
0.1384 USDT |
28,735,826.8273 |
0.1446 USDT |
0.1339 USDT |
0.1447 USDT |
0.1384 USDT |
| 2022-03-03 |
0.1501 USDT |
36,770,822.8149 |
0.1508 USDT |
0.1373 USDT |
0.1728 USDT |
0.1444 USDT |
| 2022-03-02 |
0.1520 USDT |
32,723,791.1700 |
0.1543 USDT |
0.1450 USDT |
0.1603 USDT |
0.1524 USDT |
| 2022-03-01 |
0.1789 USDT |
25,909,746.5069 |
0.1916 USDT |
0.1649 USDT |
0.2000 USDT |
0.1656 USDT |
| 2022-02-28 |
0.1818 USDT |
25,757,433.8840 |
0.1779 USDT |
0.1743 USDT |
0.1941 USDT |
0.1902 USDT |
| 2022-02-27 |
0.1945 USDT |
28,232,304.6529 |
0.1940 USDT |
0.1780 USDT |
0.2033 USDT |
0.1821 USDT |
| 2022-02-26 |
0.2266 USDT |
22,231,626.5955 |
0.2234 USDT |
0.2178 USDT |
0.2408 USDT |
0.2186 USDT |
| 2022-02-25 |
0.2136 USDT |
30,179,971.6052 |
0.1990 USDT |
0.1990 USDT |
0.2500 USDT |
0.2248 USDT |
| 2022-02-24 |
0.1873 USDT |
17,991,791.3611 |
0.2124 USDT |
0.1650 USDT |
0.2191 USDT |
0.1814 USDT |
| 2022-02-23 |
0.2257 USDT |
22,447,218.2545 |
0.2370 USDT |
0.2047 USDT |
0.2390 USDT |
0.2100 USDT |
| 2022-02-22 |
0.2222 USDT |
23,912,639.5179 |
0.2288 USDT |
0.2100 USDT |
0.2380 USDT |
0.2321 USDT |
| 2022-02-21 |
0.2365 USDT |
20,213,991.5059 |
0.2305 USDT |
0.2246 USDT |
0.2500 USDT |
0.2436 USDT |
| 2022-02-20 |
0.2372 USDT |
21,187,324.1180 |
0.2452 USDT |
0.2300 USDT |
0.2515 USDT |
0.2340 USDT |
| 2022-02-19 |
0.2511 USDT |
20,520,244.4619 |
0.2515 USDT |
0.2300 USDT |
0.2844 USDT |
0.2492 USDT |
| 2022-02-18 |
0.2623 USDT |
15,139,161.8054 |
0.2628 USDT |
0.2580 USDT |
0.2667 USDT |
0.2597 USDT |
| 2022-02-17 |
0.2856 USDT |
12,197,586.6829 |
0.3007 USDT |
0.2678 USDT |
0.3041 USDT |
0.2688 USDT |
| 2022-02-16 |
0.2957 USDT |
13,951,673.9584 |
0.2958 USDT |
0.2880 USDT |
0.3200 USDT |
0.2949 USDT |
| 2022-02-15 |
0.2844 USDT |
23,304,227.6753 |
0.2769 USDT |
0.2634 USDT |
0.3100 USDT |
0.2960 USDT |
| 2022-02-14 |
0.2631 USDT |
19,390,245.6690 |
0.2798 USDT |
0.2555 USDT |
0.2803 USDT |
0.2613 USDT |
| 2022-02-13 |
0.2886 USDT |
20,808,600.2277 |
0.2874 USDT |
0.2690 USDT |
0.3058 USDT |
0.2736 USDT |
| 2022-02-12 |
0.3058 USDT |
17,523,723.0566 |
0.3283 USDT |
0.2782 USDT |
0.3300 USDT |
0.2875 USDT |
| 2022-02-11 |
0.3373 USDT |
11,323,137.8953 |
0.3384 USDT |
0.3280 USDT |
0.3475 USDT |
0.3301 USDT |
| 2022-02-10 |
0.3437 USDT |
14,910,430.5352 |
0.3394 USDT |
0.3360 USDT |
0.3573 USDT |
0.3390 USDT |
| 2022-02-09 |
0.3519 USDT |
11,625,067.8303 |
0.3523 USDT |
0.3382 USDT |
0.3780 USDT |
0.3397 USDT |