Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.3611 USDT |
11,086,830.5875 |
0.3773 USDT |
0.3400 USDT |
0.3813 USDT |
0.3533 USDT |
| 2022-02-07 |
0.3807 USDT |
14,766,580.6725 |
0.3700 USDT |
0.3654 USDT |
0.3960 USDT |
0.3762 USDT |
| 2022-02-06 |
0.3757 USDT |
9,757,298.8388 |
0.3831 USDT |
0.3685 USDT |
0.3850 USDT |
0.3697 USDT |
| 2022-02-05 |
0.3841 USDT |
10,611,922.5779 |
0.3825 USDT |
0.3710 USDT |
0.4000 USDT |
0.3803 USDT |
| 2022-02-04 |
0.3622 USDT |
10,069,488.2057 |
0.3568 USDT |
0.3421 USDT |
0.3786 USDT |
0.3729 USDT |
| 2022-02-03 |
0.3536 USDT |
10,117,543.6473 |
0.3552 USDT |
0.3422 USDT |
0.3790 USDT |
0.3610 USDT |
| 2022-02-02 |
0.3668 USDT |
13,264,454.7892 |
0.3711 USDT |
0.3450 USDT |
0.3836 USDT |
0.3563 USDT |
| 2022-02-01 |
0.3730 USDT |
9,662,279.8401 |
0.3798 USDT |
0.3627 USDT |
0.3843 USDT |
0.3646 USDT |
| 2022-01-31 |
0.3747 USDT |
9,276,627.3972 |
0.3669 USDT |
0.3551 USDT |
0.4000 USDT |
0.3862 USDT |
| 2022-01-30 |
0.3824 USDT |
9,104,351.5382 |
0.3837 USDT |
0.3700 USDT |
0.3996 USDT |
0.3700 USDT |
| 2022-01-29 |
0.3585 USDT |
13,770,801.9484 |
0.3659 USDT |
0.3480 USDT |
0.3815 USDT |
0.3791 USDT |
| 2022-01-28 |
0.3463 USDT |
13,029,508.7021 |
0.3526 USDT |
0.3298 USDT |
0.3579 USDT |
0.3533 USDT |
| 2022-01-27 |
0.3640 USDT |
15,318,983.6567 |
0.3724 USDT |
0.3300 USDT |
0.3750 USDT |
0.3414 USDT |
| 2022-01-26 |
0.3755 USDT |
11,017,046.6112 |
0.3704 USDT |
0.3644 USDT |
0.3838 USDT |
0.3735 USDT |
| 2022-01-25 |
0.3878 USDT |
11,302,785.6371 |
0.3956 USDT |
0.3700 USDT |
0.4168 USDT |
0.3824 USDT |
| 2022-01-24 |
0.3763 USDT |
12,588,352.9089 |
0.3888 USDT |
0.3576 USDT |
0.3910 USDT |
0.3810 USDT |
| 2022-01-23 |
0.3877 USDT |
18,140,724.4467 |
0.3719 USDT |
0.3690 USDT |
0.3996 USDT |
0.3784 USDT |
| 2022-01-22 |
0.3936 USDT |
11,041,935.5255 |
0.4322 USDT |
0.3500 USDT |
0.4342 USDT |
0.3704 USDT |
| 2022-01-21 |
0.4732 USDT |
19,631,491.9301 |
0.5094 USDT |
0.4444 USDT |
0.5149 USDT |
0.4500 USDT |
| 2022-01-20 |
0.5181 USDT |
14,723,544.8805 |
0.5302 USDT |
0.5130 USDT |
0.5308 USDT |
0.5220 USDT |
| 2022-01-19 |
0.5175 USDT |
14,288,109.0491 |
0.5473 USDT |
0.5110 USDT |
0.5473 USDT |
0.5126 USDT |
| 2022-01-18 |
0.5333 USDT |
10,465,682.2741 |
0.5349 USDT |
0.5100 USDT |
0.5690 USDT |
0.5225 USDT |
| 2022-01-17 |
0.5306 USDT |
14,966,748.4508 |
0.5455 USDT |
0.5100 USDT |
0.5565 USDT |
0.5347 USDT |
| 2022-01-16 |
0.5603 USDT |
13,825,243.2855 |
0.5756 USDT |
0.5450 USDT |
0.5845 USDT |
0.5515 USDT |
| 2022-01-15 |
0.5526 USDT |
16,386,007.1106 |
0.5444 USDT |
0.5400 USDT |
0.5899 USDT |
0.5889 USDT |
| 2022-01-14 |
0.5326 USDT |
16,814,183.1992 |
0.5660 USDT |
0.5066 USDT |
0.5701 USDT |
0.5367 USDT |
| 2022-01-13 |
0.5456 USDT |
25,325,185.9212 |
0.5070 USDT |
0.5050 USDT |
0.6200 USDT |
0.5240 USDT |
| 2022-01-12 |
0.5001 USDT |
17,432,982.4337 |
0.4995 USDT |
0.4848 USDT |
0.5200 USDT |
0.5108 USDT |
| 2022-01-11 |
0.4721 USDT |
22,545,114.8559 |
0.4734 USDT |
0.4461 USDT |
0.5200 USDT |
0.5017 USDT |
| 2022-01-10 |
0.4533 USDT |
14,807,137.2658 |
0.4715 USDT |
0.4400 USDT |
0.4715 USDT |
0.4504 USDT |
| 2022-01-09 |
0.4593 USDT |
19,507,215.6442 |
0.4690 USDT |
0.4400 USDT |
0.4706 USDT |
0.4481 USDT |