Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0213 USDT |
25,252,525.7630 |
0.0211 USDT |
0.0209 USDT |
0.0221 USDT |
0.0215 USDT |
| 2024-01-27 |
0.0219 USDT |
24,421,316.9525 |
0.0226 USDT |
0.0204 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-01-26 |
0.0222 USDT |
23,901,294.2680 |
0.0218 USDT |
0.0215 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-01-25 |
0.0213 USDT |
25,972,632.5976 |
0.0213 USDT |
0.0207 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-01-24 |
0.0210 USDT |
26,499,316.9819 |
0.0206 USDT |
0.0200 USDT |
0.0242 USDT |
0.0215 USDT |
| 2024-01-23 |
0.0211 USDT |
26,194,643.5053 |
0.0220 USDT |
0.0188 USDT |
0.0226 USDT |
0.0206 USDT |
| 2024-01-22 |
0.0230 USDT |
21,073,326.1320 |
0.0234 USDT |
0.0218 USDT |
0.0243 USDT |
0.0220 USDT |
| 2024-01-21 |
0.0231 USDT |
22,759,585.9982 |
0.0232 USDT |
0.0226 USDT |
0.0237 USDT |
0.0231 USDT |
| 2024-01-20 |
0.0228 USDT |
23,964,774.3798 |
0.0219 USDT |
0.0214 USDT |
0.0243 USDT |
0.0232 USDT |
| 2024-01-19 |
0.0215 USDT |
21,840,258.4068 |
0.0207 USDT |
0.0201 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-01-18 |
0.0214 USDT |
21,658,032.8373 |
0.0219 USDT |
0.0205 USDT |
0.0228 USDT |
0.0208 USDT |
| 2024-01-17 |
0.0230 USDT |
17,158,213.5253 |
0.0245 USDT |
0.0213 USDT |
0.0247 USDT |
0.0222 USDT |
| 2024-01-16 |
0.0234 USDT |
18,182,020.8822 |
0.0244 USDT |
0.0229 USDT |
0.0245 USDT |
0.0234 USDT |
| 2024-01-15 |
0.0239 USDT |
21,315,900.8005 |
0.0234 USDT |
0.0222 USDT |
0.0270 USDT |
0.0246 USDT |
| 2024-01-14 |
0.0234 USDT |
34,756,512.0552 |
0.0209 USDT |
0.0207 USDT |
0.0294 USDT |
0.0229 USDT |
| 2024-01-13 |
0.0211 USDT |
23,811,521.8298 |
0.0208 USDT |
0.0205 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-01-12 |
0.0220 USDT |
25,363,851.2110 |
0.0229 USDT |
0.0202 USDT |
0.0232 USDT |
0.0205 USDT |
| 2024-01-11 |
0.0228 USDT |
24,666,027.0749 |
0.0230 USDT |
0.0217 USDT |
0.0240 USDT |
0.0229 USDT |
| 2024-01-10 |
0.0223 USDT |
26,192,304.7336 |
0.0215 USDT |
0.0202 USDT |
0.0240 USDT |
0.0230 USDT |