Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.4675 USDT |
13,867,188.3832 |
0.4701 USDT |
0.4563 USDT |
0.4754 USDT |
0.4586 USDT |
| 2022-01-07 |
0.4652 USDT |
15,761,647.6205 |
0.4888 USDT |
0.4440 USDT |
0.4901 USDT |
0.4705 USDT |
| 2022-01-06 |
0.4568 USDT |
18,336,371.5945 |
0.4589 USDT |
0.4350 USDT |
0.4890 USDT |
0.4870 USDT |
| 2022-01-05 |
0.4648 USDT |
22,683,800.0381 |
0.4700 USDT |
0.4369 USDT |
0.4735 USDT |
0.4463 USDT |
| 2022-01-04 |
0.4724 USDT |
24,031,471.8471 |
0.4402 USDT |
0.4400 USDT |
0.4963 USDT |
0.4741 USDT |
| 2022-01-03 |
0.4499 USDT |
21,286,931.0749 |
0.4350 USDT |
0.4350 USDT |
0.4702 USDT |
0.4578 USDT |
| 2022-01-02 |
0.4445 USDT |
29,797,352.6803 |
0.4514 USDT |
0.4350 USDT |
0.4569 USDT |
0.4380 USDT |
| 2022-01-01 |
0.4524 USDT |
27,733,396.0985 |
0.4545 USDT |
0.4460 USDT |
0.4601 USDT |
0.4465 USDT |
| 2021-12-31 |
0.4668 USDT |
22,799,816.8801 |
0.4740 USDT |
0.4371 USDT |
0.4792 USDT |
0.4611 USDT |
| 2021-12-30 |
0.4766 USDT |
25,689,734.1226 |
0.4895 USDT |
0.4650 USDT |
0.4922 USDT |
0.4744 USDT |
| 2021-12-29 |
0.4971 USDT |
24,179,335.5484 |
0.5215 USDT |
0.4805 USDT |
0.5224 USDT |
0.4897 USDT |
| 2021-12-28 |
0.4942 USDT |
25,160,160.0594 |
0.4884 USDT |
0.4810 USDT |
0.5300 USDT |
0.5100 USDT |
| 2021-12-27 |
0.4728 USDT |
35,575,116.7886 |
0.4781 USDT |
0.4521 USDT |
0.5000 USDT |
0.4931 USDT |
| 2021-12-26 |
0.4813 USDT |
27,643,585.0676 |
0.4739 USDT |
0.4666 USDT |
0.5012 USDT |
0.4802 USDT |
| 2021-12-25 |
0.4721 USDT |
34,600,671.9307 |
0.4677 USDT |
0.4531 USDT |
0.4924 USDT |
0.4700 USDT |
| 2021-12-24 |
0.4917 USDT |
24,457,663.9603 |
0.4945 USDT |
0.4695 USDT |
0.5055 USDT |
0.4983 USDT |
| 2021-12-23 |
0.5050 USDT |
33,888,176.1340 |
0.5015 USDT |
0.4686 USDT |
0.5400 USDT |
0.4809 USDT |
| 2021-12-22 |
0.4925 USDT |
32,196,103.5572 |
0.5065 USDT |
0.4650 USDT |
0.5200 USDT |
0.5003 USDT |
| 2021-12-21 |
0.4283 USDT |
35,596,072.8585 |
0.4169 USDT |
0.4082 USDT |
0.4970 USDT |
0.4750 USDT |
| 2021-12-20 |
0.4118 USDT |
29,646,661.1223 |
0.4280 USDT |
0.4000 USDT |
0.4332 USDT |
0.4102 USDT |