Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0223 USDT |
26,192,304.7336 |
0.0215 USDT |
0.0202 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-01-09 |
0.0218 USDT |
20,921,524.2435 |
0.0218 USDT |
0.0202 USDT |
0.0231 USDT |
0.0219 USDT |
| 2024-01-08 |
0.0218 USDT |
20,720,689.0935 |
0.0226 USDT |
0.0209 USDT |
0.0234 USDT |
0.0218 USDT |
| 2024-01-07 |
0.0233 USDT |
19,950,668.0584 |
0.0220 USDT |
0.0220 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-01-06 |
0.0205 USDT |
24,236,123.0219 |
0.0212 USDT |
0.0197 USDT |
0.0215 USDT |
0.0207 USDT |
| 2024-01-05 |
0.0229 USDT |
20,888,822.7888 |
0.0231 USDT |
0.0221 USDT |
0.0237 USDT |
0.0227 USDT |
| 2024-01-04 |
0.0240 USDT |
14,285,974.3057 |
0.0235 USDT |
0.0231 USDT |
0.0251 USDT |
0.0234 USDT |
| 2024-01-03 |
0.0229 USDT |
22,858,971.9414 |
0.0242 USDT |
0.0203 USDT |
0.0250 USDT |
0.0219 USDT |
| 2024-01-02 |
0.0248 USDT |
20,544,312.8757 |
0.0270 USDT |
0.0238 USDT |
0.0270 USDT |
0.0242 USDT |
| 2024-01-01 |
0.0243 USDT |
21,935,007.3965 |
0.0246 USDT |
0.0238 USDT |
0.0251 USDT |
0.0241 USDT |
| 2023-12-31 |
0.0232 USDT |
22,830,232.8341 |
0.0223 USDT |
0.0220 USDT |
0.0246 USDT |
0.0239 USDT |
| 2023-12-30 |
0.0229 USDT |
21,052,716.4371 |
0.0240 USDT |
0.0220 USDT |
0.0243 USDT |
0.0223 USDT |
| 2023-12-29 |
0.0226 USDT |
24,909,047.1378 |
0.0222 USDT |
0.0210 USDT |
0.0250 USDT |
0.0220 USDT |
| 2023-12-28 |
0.0245 USDT |
106,725,740.0878 |
0.0168 USDT |
0.0161 USDT |
0.0327 USDT |
0.0233 USDT |
| 2023-12-27 |
0.0151 USDT |
37,246,743.1304 |
0.0146 USDT |
0.0144 USDT |
0.0175 USDT |
0.0166 USDT |
| 2023-12-26 |
0.0147 USDT |
35,159,610.3810 |
0.0149 USDT |
0.0140 USDT |
0.0155 USDT |
0.0144 USDT |
| 2023-12-25 |
0.0150 USDT |
32,088,528.4004 |
0.0153 USDT |
0.0145 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-12-24 |
0.0162 USDT |
28,918,994.4503 |
0.0165 USDT |
0.0149 USDT |
0.0182 USDT |
0.0165 USDT |
| 2023-12-23 |
0.0158 USDT |
27,524,688.7079 |
0.0155 USDT |
0.0145 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-22 |
0.0140 USDT |
36,045,008.4826 |
0.0140 USDT |
0.0124 USDT |
0.0163 USDT |
0.0155 USDT |
| 2023-12-21 |
0.0140 USDT |
32,260,421.3778 |
0.0139 USDT |
0.0135 USDT |
0.0146 USDT |
0.0142 USDT |
| 2023-12-20 |
0.0144 USDT |
29,072,292.0538 |
0.0139 USDT |
0.0132 USDT |
0.0159 USDT |
0.0146 USDT |
| 2023-12-19 |
0.0138 USDT |
34,547,464.4145 |
0.0135 USDT |
0.0133 USDT |
0.0148 USDT |
0.0135 USDT |
| 2023-12-18 |
0.0140 USDT |
9,252,714.5764 |
0.0141 USDT |
0.0136 USDT |
0.0145 USDT |
0.0138 USDT |
| 2023-12-17 |
0.0144 USDT |
8,231,953.6345 |
0.0144 USDT |
0.0140 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-12-16 |
0.0154 USDT |
8,826,433.2154 |
0.0155 USDT |
0.0144 USDT |
0.0163 USDT |
0.0145 USDT |
| 2023-12-15 |
0.0162 USDT |
14,453,605.9469 |
0.0164 USDT |
0.0153 USDT |
0.0171 USDT |
0.0155 USDT |
| 2023-12-14 |
0.0156 USDT |
29,270,571.0159 |
0.0150 USDT |
0.0146 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-12-13 |
0.0146 USDT |
27,993,849.4702 |
0.0146 USDT |
0.0143 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-12-12 |
0.0148 USDT |
27,800,551.6030 |
0.0147 USDT |
0.0143 USDT |
0.0153 USDT |
0.0147 USDT |
| 2023-12-11 |
0.0150 USDT |
29,667,772.1844 |
0.0160 USDT |
0.0133 USDT |
0.0161 USDT |
0.0142 USDT |
| 2023-12-10 |
0.0162 USDT |
30,111,190.0818 |
0.0151 USDT |
0.0150 USDT |
0.0178 USDT |
0.0163 USDT |
| 2023-12-09 |
0.0149 USDT |
52,067,485.6406 |
0.0146 USDT |
0.0130 USDT |
0.0176 USDT |
0.0149 USDT |
| 2023-12-08 |
0.0127 USDT |
49,202,769.3938 |
0.0109 USDT |
0.0107 USDT |
0.0188 USDT |
0.0127 USDT |
| 2023-12-07 |
0.0110 USDT |
33,848,842.1981 |
0.0110 USDT |
0.0107 USDT |
0.0118 USDT |
0.0113 USDT |
| 2023-12-06 |
0.0113 USDT |
44,920,544.8969 |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2023-12-05 |
0.0116 USDT |
38,370,418.0314 |
0.0111 USDT |
0.0110 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-12-04 |
0.0116 USDT |
38,781,344.2871 |
0.0116 USDT |
0.0110 USDT |
0.0121 USDT |
0.0112 USDT |
| 2023-12-03 |
0.0116 USDT |
35,881,827.1637 |
0.0115 USDT |
0.0114 USDT |
0.0119 USDT |
0.0116 USDT |
| 2023-12-02 |
0.0117 USDT |
42,012,317.6088 |
0.0116 USDT |
0.0113 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-12-01 |
0.0118 USDT |
39,163,111.2966 |
0.0125 USDT |
0.0108 USDT |
0.0130 USDT |
0.0116 USDT |
| 2023-11-30 |
0.0105 USDT |
36,426,305.8586 |
0.0106 USDT |
0.0100 USDT |
0.0108 USDT |
0.0106 USDT |
| 2023-11-29 |
0.0101 USDT |
38,217,368.7382 |
0.0099 USDT |
0.0094 USDT |
0.0107 USDT |
0.0105 USDT |
| 2023-11-28 |
0.0099 USDT |
39,311,200.3552 |
0.0096 USDT |
0.0095 USDT |
0.0104 USDT |
0.0099 USDT |
| 2023-11-27 |
0.0098 USDT |
43,192,168.3196 |
0.0094 USDT |
0.0093 USDT |
0.0107 USDT |
0.0097 USDT |
| 2023-11-26 |
0.0099 USDT |
38,174,196.3750 |
0.0096 USDT |
0.0090 USDT |
0.0110 USDT |
0.0094 USDT |
| 2023-11-25 |
0.0091 USDT |
37,526,605.4996 |
0.0087 USDT |
0.0086 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-11-24 |
0.0081 USDT |
61,617,335.2905 |
0.0080 USDT |
0.0076 USDT |
0.0091 USDT |
0.0087 USDT |
| 2023-11-23 |
0.0082 USDT |
48,364,277.0098 |
0.0082 USDT |
0.0077 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-11-22 |
0.0081 USDT |
48,885,795.7885 |
0.0082 USDT |
0.0074 USDT |
0.0084 USDT |
0.0080 USDT |