Identifier on Kucoin: VRAUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
12.1080 USDT |
6,211.6675 |
14.8252 USDT |
10.1547 USDT |
14.8252 USDT |
11.7542 USDT |
| 2024-03-17 |
12.2082 USDT |
12,160.8051 |
11.2014 USDT |
8.9000 USDT |
15.7973 USDT |
15.2875 USDT |
| 2024-03-16 |
13.6711 USDT |
4,892.1382 |
18.6258 USDT |
10.2498 USDT |
19.0983 USDT |
11.1406 USDT |
| 2024-03-15 |
16.7858 USDT |
5,789.2198 |
23.8562 USDT |
12.5735 USDT |
24.3229 USDT |
17.6552 USDT |
| 2024-03-14 |
23.7116 USDT |
3,710.1283 |
24.3218 USDT |
19.9491 USDT |
27.1182 USDT |
23.2787 USDT |
| 2024-03-13 |
24.1031 USDT |
3,188.0733 |
23.3678 USDT |
22.4335 USDT |
25.7597 USDT |
24.0574 USDT |
| 2024-03-12 |
22.7068 USDT |
5,315.6143 |
26.8807 USDT |
18.8030 USDT |
26.8807 USDT |
22.4513 USDT |
| 2024-03-11 |
22.6833 USDT |
3,226.6651 |
21.2410 USDT |
18.1347 USDT |
25.2664 USDT |
22.5060 USDT |
| 2024-03-10 |
24.3465 USDT |
4,861.6924 |
25.3495 USDT |
20.5940 USDT |
28.6166 USDT |
23.2941 USDT |
| 2024-03-09 |
23.8992 USDT |
2,175.2315 |
21.0846 USDT |
20.4918 USDT |
26.1565 USDT |
24.6747 USDT |
| 2024-03-08 |
21.2430 USDT |
5,065.4961 |
25.6048 USDT |
15.7785 USDT |
29.0000 USDT |
20.5372 USDT |
| 2024-03-07 |
21.1570 USDT |
3,489.4599 |
18.0926 USDT |
16.5028 USDT |
25.0952 USDT |
24.8073 USDT |
| 2024-03-06 |
17.5549 USDT |
10,335.6039 |
16.0608 USDT |
14.0205 USDT |
21.1527 USDT |
17.7500 USDT |
| 2024-03-05 |
24.7379 USDT |
21,190.8344 |
43.5853 USDT |
15.3433 USDT |
50.1470 USDT |
20.4060 USDT |
| 2024-03-04 |
50.2298 USDT |
3,846.9578 |
50.0212 USDT |
39.9053 USDT |
63.7262 USDT |
42.9644 USDT |
| 2024-03-03 |
37.4312 USDT |
4,285.2618 |
37.3387 USDT |
26.8165 USDT |
46.1174 USDT |
41.9872 USDT |
| 2024-03-02 |
30.6470 USDT |
5,083.1268 |
26.7256 USDT |
22.0162 USDT |
40.8610 USDT |
36.1186 USDT |
| 2024-03-01 |
18.3469 USDT |
2,618.0531 |
18.0491 USDT |
16.0000 USDT |
23.3943 USDT |
23.3943 USDT |
| 2024-02-29 |
19.4155 USDT |
6,773.3443 |
14.3267 USDT |
14.1160 USDT |
23.7675 USDT |
21.5048 USDT |
| 2024-02-28 |
12.9209 USDT |
6,961.0524 |
14.1565 USDT |
10.8516 USDT |
14.6857 USDT |
13.4651 USDT |
| 2024-02-27 |
12.8300 USDT |
4,808.0516 |
10.5000 USDT |
10.3647 USDT |
15.3794 USDT |
11.4267 USDT |
| 2024-02-26 |
10.4164 USDT |
3,455.2829 |
9.9299 USDT |
8.7154 USDT |
11.4174 USDT |
10.9025 USDT |
| 2024-02-25 |
9.2432 USDT |
1,412.6775 |
8.6053 USDT |
8.1343 USDT |
9.9124 USDT |
9.6200 USDT |
| 2024-02-24 |
7.8837 USDT |
274.4785 |
7.1628 USDT |
7.0877 USDT |
8.5622 USDT |
8.5000 USDT |
| 2024-02-23 |
7.5981 USDT |
639.2136 |
8.1093 USDT |
6.9000 USDT |
8.2405 USDT |
6.9000 USDT |
| 2024-02-22 |
8.4126 USDT |
1,152.8477 |
8.2962 USDT |
7.3885 USDT |
8.9799 USDT |
8.3386 USDT |
| 2024-02-21 |
8.0004 USDT |
1,157.9196 |
9.1748 USDT |
7.2500 USDT |
9.1748 USDT |
7.5780 USDT |
| 2024-02-20 |
9.7197 USDT |
1,145.1406 |
10.7022 USDT |
8.1342 USDT |
10.7049 USDT |
8.9991 USDT |
| 2024-02-19 |
11.4105 USDT |
1,567.0269 |
10.4207 USDT |
10.2669 USDT |
12.4814 USDT |
11.2074 USDT |
| 2024-02-18 |
10.2235 USDT |
223.3214 |
10.0077 USDT |
9.6607 USDT |
10.7591 USDT |
10.5878 USDT |
| 2024-02-17 |
9.2770 USDT |
514.8902 |
9.6064 USDT |
8.8333 USDT |
10.1556 USDT |
9.5612 USDT |
| 2024-02-16 |
10.8065 USDT |
648.8721 |
10.3615 USDT |
9.5696 USDT |
11.8008 USDT |
9.5696 USDT |
| 2024-02-15 |
9.9301 USDT |
2,073.7024 |
9.3354 USDT |
8.6899 USDT |
11.0000 USDT |
10.1625 USDT |
| 2024-02-14 |
8.2799 USDT |
3,535.9785 |
6.9572 USDT |
6.4430 USDT |
10.0242 USDT |
9.0135 USDT |
| 2024-02-13 |
7.5272 USDT |
8,165.6335 |
8.8986 USDT |
6.9219 USDT |
9.3518 USDT |
7.1913 USDT |
| 2024-02-12 |
7.8365 USDT |
2,292.5296 |
6.8532 USDT |
6.4086 USDT |
9.4538 USDT |
9.0298 USDT |
| 2024-02-11 |
7.2130 USDT |
1,472.5427 |
7.6321 USDT |
6.5477 USDT |
7.7078 USDT |
6.6878 USDT |
| 2024-02-10 |
6.4809 USDT |
1,230.8188 |
6.2776 USDT |
5.8534 USDT |
7.6034 USDT |
7.3562 USDT |
| 2024-02-09 |
5.8278 USDT |
2,972.1204 |
5.1569 USDT |
5.0617 USDT |
6.2646 USDT |
5.8833 USDT |
| 2024-02-08 |
4.9063 USDT |
310.3215 |
4.9317 USDT |
4.7215 USDT |
5.0063 USDT |
4.8748 USDT |
| 2024-02-07 |
4.4148 USDT |
787.4035 |
4.4405 USDT |
4.2289 USDT |
4.7531 USDT |
4.7531 USDT |
| 2024-02-06 |
4.2074 USDT |
32,323.4291 |
4.2783 USDT |
3.9889 USDT |
4.4757 USDT |
4.3009 USDT |
| 2024-02-05 |
4.3827 USDT |
246.2798 |
4.3796 USDT |
4.1516 USDT |
4.4691 USDT |
4.3126 USDT |
| 2024-02-04 |
4.4860 USDT |
158.2961 |
4.4928 USDT |
4.3840 USDT |
4.6461 USDT |
4.4478 USDT |
| 2024-02-03 |
4.5520 USDT |
939.5108 |
4.6082 USDT |
4.3213 USDT |
4.6975 USDT |
4.4640 USDT |
| 2024-02-02 |
4.5815 USDT |
7,411.2201 |
4.5877 USDT |
4.4425 USDT |
4.7360 USDT |
4.5744 USDT |
| 2024-02-01 |
4.5343 USDT |
1,530.0439 |
4.6520 USDT |
4.2158 USDT |
4.9187 USDT |
4.4735 USDT |
| 2024-01-31 |
5.0819 USDT |
1,702.3847 |
5.3536 USDT |
4.4604 USDT |
5.6621 USDT |
4.5644 USDT |
| 2024-01-30 |
5.0465 USDT |
29,278.8065 |
4.8501 USDT |
4.5995 USDT |
5.4651 USDT |
5.3142 USDT |
| 2024-01-29 |
4.6096 USDT |
11,963.4603 |
4.5260 USDT |
4.2745 USDT |
4.7343 USDT |
4.6620 USDT |