Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0133 USDT |
90,948,221.8021 |
0.0132 USDT |
0.0126 USDT |
0.0149 USDT |
0.0129 USDT |
| 2024-06-06 |
0.0128 USDT |
94,038,840.0729 |
0.0130 USDT |
0.0114 USDT |
0.0149 USDT |
0.0137 USDT |
| 2024-06-05 |
0.0136 USDT |
94,666,996.9360 |
0.0135 USDT |
0.0120 USDT |
0.0155 USDT |
0.0132 USDT |
| 2024-06-04 |
0.0130 USDT |
105,299,911.3468 |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-06-03 |
0.0131 USDT |
104,080,052.9135 |
0.0130 USDT |
0.0125 USDT |
0.0136 USDT |
0.0128 USDT |
| 2024-06-02 |
0.0135 USDT |
86,234,550.2997 |
0.0139 USDT |
0.0130 USDT |
0.0140 USDT |
0.0132 USDT |
| 2024-06-01 |
0.0143 USDT |
69,321,109.6351 |
0.0149 USDT |
0.0129 USDT |
0.0154 USDT |
0.0140 USDT |
| 2024-05-31 |
0.0150 USDT |
86,324,179.6694 |
0.0152 USDT |
0.0148 USDT |
0.0160 USDT |
0.0150 USDT |
| 2024-05-30 |
0.0152 USDT |
88,375,660.7463 |
0.0159 USDT |
0.0145 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-05-29 |
0.0158 USDT |
91,843,991.8654 |
0.0158 USDT |
0.0154 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-05-28 |
0.0158 USDT |
9,636,146.4013 |
0.0161 USDT |
0.0152 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-05-27 |
0.0161 USDT |
11,434,378.2684 |
0.0165 USDT |
0.0155 USDT |
0.0168 USDT |
0.0161 USDT |
| 2024-05-26 |
0.0164 USDT |
6,565,456.3252 |
0.0165 USDT |
0.0158 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-05-25 |
0.0166 USDT |
9,624,314.9459 |
0.0171 USDT |
0.0158 USDT |
0.0177 USDT |
0.0165 USDT |
| 2024-05-24 |
0.0167 USDT |
10,266,144.6288 |
0.0169 USDT |
0.0161 USDT |
0.0188 USDT |
0.0171 USDT |
| 2024-05-23 |
0.0162 USDT |
7,312,276.7487 |
0.0161 USDT |
0.0160 USDT |
0.0167 USDT |
0.0160 USDT |
| 2024-05-22 |
0.0165 USDT |
12,582,812.0687 |
0.0165 USDT |
0.0155 USDT |
0.0172 USDT |
0.0161 USDT |
| 2024-05-21 |
0.0173 USDT |
94,647,888.2074 |
0.0176 USDT |
0.0160 USDT |
0.0182 USDT |
0.0165 USDT |
| 2024-05-20 |
0.0162 USDT |
38,970,127.5373 |
0.0161 USDT |
0.0159 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-05-19 |
0.0162 USDT |
40,459,645.0890 |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-05-18 |
0.0167 USDT |
42,120,387.7940 |
0.0167 USDT |
0.0160 USDT |
0.0171 USDT |
0.0162 USDT |
| 2024-05-17 |
0.0167 USDT |
43,510,876.4262 |
0.0165 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-05-16 |
0.0170 USDT |
43,874,161.6788 |
0.0176 USDT |
0.0161 USDT |
0.0179 USDT |
0.0164 USDT |
| 2024-05-15 |
0.0171 USDT |
44,369,269.7884 |
0.0169 USDT |
0.0162 USDT |
0.0194 USDT |
0.0180 USDT |
| 2024-05-14 |
0.0175 USDT |
36,296,637.7318 |
0.0178 USDT |
0.0161 USDT |
0.0185 USDT |
0.0167 USDT |
| 2024-05-13 |
0.0172 USDT |
39,411,292.1945 |
0.0175 USDT |
0.0164 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-05-12 |
0.0163 USDT |
45,835,551.1224 |
0.0159 USDT |
0.0158 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-05-11 |
0.0161 USDT |
41,469,550.4612 |
0.0161 USDT |
0.0159 USDT |
0.0169 USDT |
0.0159 USDT |
| 2024-05-10 |
0.0165 USDT |
44,915,512.4686 |
0.0166 USDT |
0.0155 USDT |
0.0176 USDT |
0.0160 USDT |
| 2024-05-09 |
0.0170 USDT |
43,980,014.5726 |
0.0159 USDT |
0.0158 USDT |
0.0185 USDT |
0.0166 USDT |
| 2024-05-08 |
0.0171 USDT |
41,973,507.4136 |
0.0175 USDT |
0.0155 USDT |
0.0182 USDT |
0.0158 USDT |
| 2024-05-07 |
0.0182 USDT |
39,877,689.5137 |
0.0182 USDT |
0.0174 USDT |
0.0201 USDT |
0.0177 USDT |
| 2024-05-06 |
0.0187 USDT |
37,424,600.5489 |
0.0187 USDT |
0.0180 USDT |
0.0195 USDT |
0.0183 USDT |
| 2024-05-05 |
0.0190 USDT |
32,107,888.2910 |
0.0189 USDT |
0.0184 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-05-04 |
0.0189 USDT |
36,966,464.2467 |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0189 USDT |
| 2024-05-03 |
0.0187 USDT |
40,580,543.6841 |
0.0185 USDT |
0.0180 USDT |
0.0196 USDT |
0.0190 USDT |
| 2024-05-02 |
0.0188 USDT |
34,734,969.8810 |
0.0192 USDT |
0.0177 USDT |
0.0197 USDT |
0.0180 USDT |
| 2024-05-01 |
0.0185 USDT |
38,255,213.8896 |
0.0181 USDT |
0.0170 USDT |
0.0225 USDT |
0.0194 USDT |
| 2024-04-30 |
0.0193 USDT |
27,096,023.3504 |
0.0211 USDT |
0.0180 USDT |
0.0228 USDT |
0.0185 USDT |
| 2024-04-29 |
0.0185 USDT |
29,822,309.4231 |
0.0198 USDT |
0.0175 USDT |
0.0199 USDT |
0.0186 USDT |
| 2024-04-28 |
0.0202 USDT |
33,828,376.3162 |
0.0197 USDT |
0.0194 USDT |
0.0212 USDT |
0.0201 USDT |
| 2024-04-27 |
0.0189 USDT |
29,648,690.9258 |
0.0196 USDT |
0.0176 USDT |
0.0198 USDT |
0.0192 USDT |
| 2024-04-26 |
0.0202 USDT |
33,456,721.6344 |
0.0212 USDT |
0.0196 USDT |
0.0215 USDT |
0.0197 USDT |
| 2024-04-25 |
0.0206 USDT |
36,960,079.2265 |
0.0203 USDT |
0.0199 USDT |
0.0218 USDT |
0.0212 USDT |
| 2024-04-24 |
0.0215 USDT |
30,081,581.3773 |
0.0214 USDT |
0.0205 USDT |
0.0227 USDT |
0.0206 USDT |
| 2024-04-23 |
0.0222 USDT |
32,345,291.2685 |
0.0227 USDT |
0.0212 USDT |
0.0229 USDT |
0.0216 USDT |
| 2024-04-22 |
0.0228 USDT |
33,495,874.3356 |
0.0217 USDT |
0.0216 USDT |
0.0247 USDT |
0.0227 USDT |
| 2024-04-21 |
0.0222 USDT |
30,837,782.7923 |
0.0220 USDT |
0.0211 USDT |
0.0235 USDT |
0.0221 USDT |
| 2024-04-20 |
0.0203 USDT |
36,970,924.3876 |
0.0207 USDT |
0.0193 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-04-19 |
0.0203 USDT |
34,447,094.5246 |
0.0208 USDT |
0.0189 USDT |
0.0214 USDT |
0.0208 USDT |