Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0205 USDT |
35,922,202.6106 |
0.0201 USDT |
0.0189 USDT |
0.0235 USDT |
0.0206 USDT |
| 2024-04-17 |
0.0212 USDT |
33,910,042.1069 |
0.0231 USDT |
0.0183 USDT |
0.0238 USDT |
0.0202 USDT |
| 2024-04-16 |
0.0234 USDT |
29,283,711.2496 |
0.0261 USDT |
0.0222 USDT |
0.0261 USDT |
0.0230 USDT |
| 2024-04-15 |
0.0271 USDT |
20,359,619.8692 |
0.0257 USDT |
0.0254 USDT |
0.0291 USDT |
0.0261 USDT |
| 2024-04-14 |
0.0249 USDT |
26,623,911.0163 |
0.0236 USDT |
0.0220 USDT |
0.0287 USDT |
0.0261 USDT |
| 2024-04-13 |
0.0256 USDT |
33,575,613.6746 |
0.0266 USDT |
0.0207 USDT |
0.0278 USDT |
0.0229 USDT |
| 2024-04-12 |
0.0284 USDT |
23,368,920.8736 |
0.0292 USDT |
0.0253 USDT |
0.0299 USDT |
0.0259 USDT |
| 2024-04-11 |
0.0281 USDT |
24,121,581.7533 |
0.0289 USDT |
0.0263 USDT |
0.0295 USDT |
0.0288 USDT |
| 2024-04-10 |
0.0278 USDT |
25,337,900.9481 |
0.0276 USDT |
0.0266 USDT |
0.0290 USDT |
0.0288 USDT |
| 2024-04-09 |
0.0293 USDT |
24,564,202.5556 |
0.0299 USDT |
0.0260 USDT |
0.0335 USDT |
0.0272 USDT |
| 2024-04-08 |
0.0286 USDT |
20,918,945.2021 |
0.0292 USDT |
0.0278 USDT |
0.0292 USDT |
0.0284 USDT |
| 2024-04-07 |
0.0276 USDT |
21,787,395.2290 |
0.0269 USDT |
0.0260 USDT |
0.0297 USDT |
0.0294 USDT |
| 2024-04-06 |
0.0277 USDT |
21,004,005.4129 |
0.0270 USDT |
0.0270 USDT |
0.0290 USDT |
0.0277 USDT |
| 2024-04-05 |
0.0280 USDT |
20,843,255.9129 |
0.0296 USDT |
0.0264 USDT |
0.0310 USDT |
0.0272 USDT |
| 2024-04-04 |
0.0307 USDT |
19,824,120.2517 |
0.0317 USDT |
0.0289 USDT |
0.0339 USDT |
0.0300 USDT |
| 2024-04-03 |
0.0316 USDT |
25,316,671.0626 |
0.0295 USDT |
0.0287 USDT |
0.0370 USDT |
0.0357 USDT |
| 2024-04-02 |
0.0299 USDT |
25,575,440.4949 |
0.0305 USDT |
0.0281 USDT |
0.0329 USDT |
0.0296 USDT |
| 2024-04-01 |
0.0297 USDT |
26,446,377.0242 |
0.0315 USDT |
0.0286 USDT |
0.0319 USDT |
0.0306 USDT |
| 2024-03-31 |
0.0309 USDT |
36,989,714.6602 |
0.0310 USDT |
0.0283 USDT |
0.0383 USDT |
0.0320 USDT |
| 2024-03-30 |
0.0291 USDT |
51,125,791.5801 |
0.0290 USDT |
0.0265 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-03-29 |
0.0281 USDT |
48,916,833.0453 |
0.0295 USDT |
0.0263 USDT |
0.0299 USDT |
0.0282 USDT |
| 2024-03-28 |
0.0295 USDT |
49,783,865.7637 |
0.0306 USDT |
0.0280 USDT |
0.0311 USDT |
0.0293 USDT |
| 2024-03-27 |
0.0316 USDT |
48,062,896.3709 |
0.0313 USDT |
0.0299 USDT |
0.0344 USDT |
0.0307 USDT |
| 2024-03-26 |
0.0358 USDT |
37,247,146.6536 |
0.0359 USDT |
0.0320 USDT |
0.0396 USDT |
0.0322 USDT |
| 2024-03-25 |
0.0349 USDT |
39,258,520.6035 |
0.0359 USDT |
0.0339 USDT |
0.0377 USDT |
0.0361 USDT |
| 2024-03-24 |
0.0327 USDT |
39,453,654.7375 |
0.0331 USDT |
0.0312 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-03-23 |
0.0333 USDT |
37,562,241.8181 |
0.0336 USDT |
0.0325 USDT |
0.0342 USDT |
0.0333 USDT |
| 2024-03-22 |
0.0347 USDT |
36,052,111.8087 |
0.0345 USDT |
0.0330 USDT |
0.0370 USDT |
0.0332 USDT |
| 2024-03-21 |
0.0351 USDT |
40,985,127.1101 |
0.0374 USDT |
0.0324 USDT |
0.0376 USDT |
0.0341 USDT |
| 2024-03-20 |
0.0340 USDT |
42,437,554.4717 |
0.0333 USDT |
0.0327 USDT |
0.0377 USDT |
0.0373 USDT |
| 2024-03-19 |
0.0360 USDT |
34,984,897.4426 |
0.0374 USDT |
0.0341 USDT |
0.0377 USDT |
0.0352 USDT |
| 2024-03-18 |
0.0384 USDT |
38,766,659.7946 |
0.0396 USDT |
0.0362 USDT |
0.0408 USDT |
0.0372 USDT |
| 2024-03-17 |
0.0395 USDT |
36,367,953.5111 |
0.0403 USDT |
0.0376 USDT |
0.0413 USDT |
0.0395 USDT |
| 2024-03-16 |
0.0402 USDT |
32,176,698.8445 |
0.0403 USDT |
0.0387 USDT |
0.0428 USDT |
0.0391 USDT |
| 2024-03-15 |
0.0410 USDT |
28,385,498.8134 |
0.0422 USDT |
0.0397 USDT |
0.0423 USDT |
0.0415 USDT |
| 2024-03-14 |
0.0427 USDT |
31,624,973.2739 |
0.0448 USDT |
0.0408 USDT |
0.0449 USDT |
0.0413 USDT |
| 2024-03-13 |
0.0446 USDT |
28,249,068.2062 |
0.0453 USDT |
0.0426 USDT |
0.0499 USDT |
0.0447 USDT |
| 2024-03-12 |
0.0446 USDT |
27,563,827.9628 |
0.0440 USDT |
0.0407 USDT |
0.0482 USDT |
0.0449 USDT |
| 2024-03-11 |
0.0484 USDT |
42,375,319.8055 |
0.0502 USDT |
0.0415 USDT |
0.0556 USDT |
0.0437 USDT |
| 2024-03-10 |
0.0464 USDT |
34,350,489.6564 |
0.0421 USDT |
0.0415 USDT |
0.0530 USDT |
0.0483 USDT |
| 2024-03-09 |
0.0410 USDT |
30,662,582.0551 |
0.0394 USDT |
0.0392 USDT |
0.0426 USDT |
0.0413 USDT |
| 2024-03-08 |
0.0408 USDT |
32,983,593.7136 |
0.0412 USDT |
0.0387 USDT |
0.0434 USDT |
0.0393 USDT |
| 2024-03-07 |
0.0391 USDT |
34,398,860.3874 |
0.0396 USDT |
0.0373 USDT |
0.0410 USDT |
0.0408 USDT |
| 2024-03-06 |
0.0406 USDT |
37,159,527.0029 |
0.0412 USDT |
0.0389 USDT |
0.0427 USDT |
0.0397 USDT |
| 2024-03-05 |
0.0419 USDT |
37,997,087.2691 |
0.0452 USDT |
0.0370 USDT |
0.0485 USDT |
0.0412 USDT |
| 2024-03-04 |
0.0401 USDT |
56,643,616.9234 |
0.0455 USDT |
0.0304 USDT |
0.0458 USDT |
0.0448 USDT |
| 2024-03-03 |
0.0460 USDT |
21,172,009.7045 |
0.0465 USDT |
0.0449 USDT |
0.0476 USDT |
0.0455 USDT |
| 2024-03-02 |
0.0467 USDT |
29,285,976.5731 |
0.0471 USDT |
0.0450 USDT |
0.0495 USDT |
0.0463 USDT |
| 2024-03-01 |
0.0477 USDT |
29,046,345.6662 |
0.0485 USDT |
0.0461 USDT |
0.0492 USDT |
0.0477 USDT |
| 2024-02-29 |
0.0467 USDT |
30,930,806.2283 |
0.0446 USDT |
0.0440 USDT |
0.0490 USDT |
0.0463 USDT |