Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.0454 USDT |
32,366,506.1255 |
0.0431 USDT |
0.0421 USDT |
0.0499 USDT |
0.0433 USDT |
| 2024-02-27 |
0.0447 USDT |
30,948,082.7746 |
0.0417 USDT |
0.0404 USDT |
0.0510 USDT |
0.0446 USDT |
| 2024-02-26 |
0.0417 USDT |
34,779,840.0075 |
0.0428 USDT |
0.0384 USDT |
0.0433 USDT |
0.0420 USDT |
| 2024-02-25 |
0.0416 USDT |
35,590,138.5694 |
0.0417 USDT |
0.0402 USDT |
0.0425 USDT |
0.0406 USDT |
| 2024-02-24 |
0.0426 USDT |
32,997,985.8903 |
0.0418 USDT |
0.0410 USDT |
0.0437 USDT |
0.0418 USDT |
| 2024-02-23 |
0.0415 USDT |
35,969,898.1828 |
0.0430 USDT |
0.0397 USDT |
0.0431 USDT |
0.0419 USDT |
| 2024-02-22 |
0.0436 USDT |
31,633,295.8059 |
0.0438 USDT |
0.0420 USDT |
0.0470 USDT |
0.0431 USDT |
| 2024-02-21 |
0.0442 USDT |
33,257,192.2208 |
0.0473 USDT |
0.0421 USDT |
0.0477 USDT |
0.0431 USDT |
| 2024-02-20 |
0.0466 USDT |
31,484,952.4234 |
0.0501 USDT |
0.0416 USDT |
0.0520 USDT |
0.0458 USDT |
| 2024-02-19 |
0.0494 USDT |
38,833,182.0569 |
0.0525 USDT |
0.0433 USDT |
0.0525 USDT |
0.0506 USDT |
| 2024-02-18 |
0.0510 USDT |
28,054,607.1954 |
0.0512 USDT |
0.0487 USDT |
0.0540 USDT |
0.0512 USDT |
| 2024-02-17 |
0.0517 USDT |
16,413,205.4367 |
0.0544 USDT |
0.0500 USDT |
0.0546 USDT |
0.0515 USDT |
| 2024-02-16 |
0.0508 USDT |
3,830,362.6665 |
0.0507 USDT |
0.0490 USDT |
0.0530 USDT |
0.0500 USDT |
| 2024-02-15 |
0.0526 USDT |
12,399,802.0082 |
0.0536 USDT |
0.0509 USDT |
0.0545 USDT |
0.0511 USDT |
| 2024-02-14 |
0.0517 USDT |
10,907,628.0622 |
0.0523 USDT |
0.0502 USDT |
0.0534 USDT |
0.0507 USDT |
| 2024-02-13 |
0.0523 USDT |
11,386,970.9955 |
0.0566 USDT |
0.0493 USDT |
0.0567 USDT |
0.0525 USDT |
| 2024-02-12 |
0.0518 USDT |
15,524,458.3839 |
0.0549 USDT |
0.0478 USDT |
0.0562 USDT |
0.0524 USDT |
| 2024-02-11 |
0.0482 USDT |
38,725,178.2726 |
0.0529 USDT |
0.0420 USDT |
0.0549 USDT |
0.0500 USDT |
| 2024-02-10 |
0.0560 USDT |
29,141,102.2875 |
0.0560 USDT |
0.0510 USDT |
0.0640 USDT |
0.0541 USDT |
| 2024-02-09 |
0.0545 USDT |
108,156,052.8701 |
0.0373 USDT |
0.0340 USDT |
0.0750 USDT |
0.0592 USDT |
| 2024-02-08 |
0.0364 USDT |
20,421,535.5485 |
0.0380 USDT |
0.0325 USDT |
0.0391 USDT |
0.0338 USDT |
| 2024-02-07 |
0.0377 USDT |
13,717,600.5591 |
0.0381 USDT |
0.0365 USDT |
0.0393 USDT |
0.0382 USDT |
| 2024-02-06 |
0.0383 USDT |
12,600,183.3611 |
0.0390 USDT |
0.0370 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-02-05 |
0.0376 USDT |
15,197,817.2892 |
0.0360 USDT |
0.0357 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-02-04 |
0.0363 USDT |
15,762,973.7483 |
0.0350 USDT |
0.0344 USDT |
0.0402 USDT |
0.0355 USDT |
| 2024-02-03 |
0.0383 USDT |
20,503,135.7793 |
0.0376 USDT |
0.0347 USDT |
0.0445 USDT |
0.0393 USDT |
| 2024-02-02 |
0.0361 USDT |
66,132,835.5283 |
0.0348 USDT |
0.0296 USDT |
0.0460 USDT |
0.0391 USDT |
| 2024-02-01 |
0.0254 USDT |
38,330,528.9975 |
0.0222 USDT |
0.0213 USDT |
0.0310 USDT |
0.0308 USDT |
| 2024-01-31 |
0.0244 USDT |
22,323,543.7332 |
0.0246 USDT |
0.0224 USDT |
0.0249 USDT |
0.0232 USDT |
| 2024-01-30 |
0.0241 USDT |
22,715,517.0660 |
0.0247 USDT |
0.0233 USDT |
0.0248 USDT |
0.0246 USDT |
| 2024-01-29 |
0.0234 USDT |
23,546,362.6867 |
0.0219 USDT |
0.0217 USDT |
0.0252 USDT |
0.0248 USDT |