Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0091 USDT |
217,341,649.1021 |
0.0090 USDT |
0.0087 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-07-26 |
0.0092 USDT |
219,279,215.1628 |
0.0085 USDT |
0.0084 USDT |
0.0104 USDT |
0.0094 USDT |
| 2024-07-25 |
0.0079 USDT |
197,733,206.0807 |
0.0084 USDT |
0.0074 USDT |
0.0086 USDT |
0.0078 USDT |
| 2024-07-24 |
0.0086 USDT |
179,582,708.0824 |
0.0094 USDT |
0.0081 USDT |
0.0098 USDT |
0.0084 USDT |
| 2024-07-23 |
0.0088 USDT |
267,097,993.7898 |
0.0075 USDT |
0.0074 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-07-22 |
0.0073 USDT |
229,435,881.5201 |
0.0069 USDT |
0.0067 USDT |
0.0085 USDT |
0.0076 USDT |
| 2024-07-21 |
0.0064 USDT |
237,726,436.2659 |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-07-20 |
0.0063 USDT |
197,322,764.8011 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-07-19 |
0.0061 USDT |
163,757,277.7567 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-07-18 |
0.0066 USDT |
241,271,987.0973 |
0.0072 USDT |
0.0052 USDT |
0.0073 USDT |
0.0061 USDT |
| 2024-07-17 |
0.0077 USDT |
194,350,087.8624 |
0.0076 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-07-16 |
0.0077 USDT |
158,317,808.8204 |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-07-15 |
0.0077 USDT |
126,861,431.1877 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-07-14 |
0.0077 USDT |
5,996,602.1303 |
0.0074 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2024-07-13 |
0.0074 USDT |
4,040,500.1897 |
0.0074 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-07-12 |
0.0074 USDT |
6,034,695.6757 |
0.0078 USDT |
0.0068 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-07-11 |
0.0077 USDT |
17,152,078.7362 |
0.0079 USDT |
0.0072 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-07-10 |
0.0079 USDT |
18,290,154.5292 |
0.0080 USDT |
0.0072 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-07-09 |
0.0078 USDT |
14,619,709.9063 |
0.0076 USDT |
0.0076 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-07-08 |
0.0074 USDT |
15,320,678.3326 |
0.0073 USDT |
0.0070 USDT |
0.0083 USDT |
0.0076 USDT |
| 2024-07-07 |
0.0079 USDT |
15,233,926.7044 |
0.0080 USDT |
0.0076 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-07-06 |
0.0079 USDT |
16,130,772.7706 |
0.0077 USDT |
0.0077 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-07-05 |
0.0077 USDT |
34,181,483.4537 |
0.0081 USDT |
0.0069 USDT |
0.0081 USDT |
0.0076 USDT |
| 2024-07-04 |
0.0082 USDT |
150,714,691.7914 |
0.0084 USDT |
0.0078 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-07-03 |
0.0085 USDT |
168,242,317.7783 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-07-02 |
0.0086 USDT |
162,508,502.5105 |
0.0085 USDT |
0.0081 USDT |
0.0092 USDT |
0.0085 USDT |
| 2024-07-01 |
0.0085 USDT |
153,854,225.9657 |
0.0085 USDT |
0.0082 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-06-30 |
0.0085 USDT |
164,523,488.2823 |
0.0085 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-06-29 |
0.0089 USDT |
154,490,180.9572 |
0.0094 USDT |
0.0085 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-06-28 |
0.0090 USDT |
155,910,261.7564 |
0.0088 USDT |
0.0086 USDT |
0.0105 USDT |
0.0093 USDT |
| 2024-06-27 |
0.0088 USDT |
153,491,295.9220 |
0.0086 USDT |
0.0085 USDT |
0.0106 USDT |
0.0088 USDT |
| 2024-06-26 |
0.0086 USDT |
161,350,124.9306 |
0.0087 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2024-06-25 |
0.0088 USDT |
162,730,372.2215 |
0.0087 USDT |
0.0085 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-06-24 |
0.0090 USDT |
146,082,848.4306 |
0.0095 USDT |
0.0085 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-06-23 |
0.0093 USDT |
147,631,104.7394 |
0.0103 USDT |
0.0081 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-06-22 |
0.0106 USDT |
127,583,211.8244 |
0.0107 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-06-21 |
0.0106 USDT |
123,742,687.5705 |
0.0108 USDT |
0.0101 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-06-20 |
0.0111 USDT |
115,607,713.9601 |
0.0109 USDT |
0.0108 USDT |
0.0117 USDT |
0.0108 USDT |
| 2024-06-19 |
0.0110 USDT |
135,124,350.1386 |
0.0113 USDT |
0.0105 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-06-18 |
0.0109 USDT |
125,781,304.6939 |
0.0114 USDT |
0.0106 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-06-17 |
0.0117 USDT |
107,270,551.7926 |
0.0118 USDT |
0.0110 USDT |
0.0124 USDT |
0.0114 USDT |
| 2024-06-16 |
0.0121 USDT |
98,502,253.9191 |
0.0120 USDT |
0.0118 USDT |
0.0126 USDT |
0.0120 USDT |
| 2024-06-15 |
0.0116 USDT |
111,457,405.2782 |
0.0116 USDT |
0.0113 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-06-14 |
0.0115 USDT |
112,028,790.7751 |
0.0112 USDT |
0.0111 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-06-13 |
0.0119 USDT |
107,089,236.7258 |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-06-12 |
0.0126 USDT |
97,614,882.0884 |
0.0124 USDT |
0.0119 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-06-11 |
0.0129 USDT |
90,556,989.7733 |
0.0136 USDT |
0.0123 USDT |
0.0136 USDT |
0.0124 USDT |
| 2024-06-10 |
0.0134 USDT |
83,218,092.5473 |
0.0134 USDT |
0.0133 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-06-09 |
0.0130 USDT |
114,197,335.0502 |
0.0125 USDT |
0.0122 USDT |
0.0152 USDT |
0.0134 USDT |
| 2024-06-08 |
0.0127 USDT |
98,240,729.1527 |
0.0128 USDT |
0.0121 USDT |
0.0131 USDT |
0.0124 USDT |