Identifier on Kucoin: VRAUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.6007 USDT |
36,795.3593 |
0.5003 USDT |
0.4823 USDT |
0.6654 USDT |
0.6397 USDT |
| 2024-04-17 |
0.5016 USDT |
33,802.9443 |
0.5276 USDT |
0.4373 USDT |
0.5692 USDT |
0.5358 USDT |
| 2024-04-16 |
0.5009 USDT |
58,692.5317 |
0.5583 USDT |
0.4433 USDT |
0.5815 USDT |
0.5363 USDT |
| 2024-04-15 |
0.6271 USDT |
96,325.7643 |
0.6682 USDT |
0.4926 USDT |
0.7610 USDT |
0.5689 USDT |
| 2024-04-14 |
0.5660 USDT |
245,590.4789 |
0.5859 USDT |
0.4733 USDT |
0.6600 USDT |
0.5569 USDT |
| 2024-04-13 |
0.6740 USDT |
52,854.4357 |
0.7424 USDT |
0.5299 USDT |
0.8243 USDT |
0.6346 USDT |
| 2024-04-12 |
0.8512 USDT |
194,706.6123 |
1.8745 USDT |
0.4817 USDT |
1.9522 USDT |
0.6380 USDT |
| 2024-04-11 |
1.8787 USDT |
18,350.7828 |
2.1200 USDT |
1.7777 USDT |
2.1506 USDT |
1.8670 USDT |
| 2024-04-10 |
1.9818 USDT |
29,633.8421 |
2.2106 USDT |
1.7300 USDT |
2.2285 USDT |
2.0174 USDT |
| 2024-04-09 |
2.5377 USDT |
18,024.9249 |
2.7335 USDT |
2.1609 USDT |
2.9693 USDT |
2.2643 USDT |
| 2024-04-08 |
2.5824 USDT |
23,024.4954 |
2.4495 USDT |
2.2035 USDT |
2.9163 USDT |
2.7948 USDT |
| 2024-04-07 |
2.4647 USDT |
21,983.0927 |
2.3123 USDT |
2.2865 USDT |
2.7441 USDT |
2.4209 USDT |
| 2024-04-06 |
2.2346 USDT |
44,781.5274 |
2.1770 USDT |
2.1075 USDT |
2.3938 USDT |
2.2445 USDT |
| 2024-04-05 |
2.0795 USDT |
46,945.4590 |
2.2695 USDT |
1.7986 USDT |
2.3552 USDT |
2.2257 USDT |
| 2024-04-04 |
2.3561 USDT |
45,830.7591 |
1.8600 USDT |
1.6855 USDT |
2.9437 USDT |
2.3504 USDT |
| 2024-04-03 |
1.8325 USDT |
52,020.3754 |
1.8230 USDT |
1.6003 USDT |
2.3745 USDT |
1.8762 USDT |
| 2024-04-02 |
2.2963 USDT |
61,963.9127 |
2.6652 USDT |
1.9358 USDT |
2.6738 USDT |
2.0167 USDT |
| 2024-04-01 |
2.5557 USDT |
89,723.2720 |
4.6416 USDT |
1.9597 USDT |
4.6524 USDT |
2.7608 USDT |
| 2024-03-31 |
4.2031 USDT |
17,472.3563 |
3.7781 USDT |
3.7781 USDT |
5.2656 USDT |
4.9982 USDT |
| 2024-03-30 |
4.3572 USDT |
35,488.1559 |
5.5800 USDT |
3.5986 USDT |
5.6229 USDT |
3.8662 USDT |
| 2024-03-29 |
6.6831 USDT |
8,074.9740 |
7.3759 USDT |
6.0573 USDT |
7.8753 USDT |
6.1657 USDT |
| 2024-03-28 |
7.2576 USDT |
8,854.8880 |
6.9565 USDT |
6.6021 USDT |
8.2323 USDT |
7.3072 USDT |
| 2024-03-27 |
7.6747 USDT |
18,711.0283 |
8.1401 USDT |
6.5000 USDT |
8.9149 USDT |
7.3409 USDT |
| 2024-03-26 |
8.5727 USDT |
45,028.9276 |
10.3128 USDT |
7.5139 USDT |
11.8303 USDT |
8.1287 USDT |
| 2024-03-25 |
9.6971 USDT |
9,181.1716 |
8.4800 USDT |
7.6607 USDT |
12.3611 USDT |
10.8567 USDT |
| 2024-03-24 |
7.2463 USDT |
5,902.9973 |
8.1173 USDT |
6.0000 USDT |
8.3540 USDT |
7.7442 USDT |
| 2024-03-23 |
9.2327 USDT |
2,392.0823 |
8.7135 USDT |
8.2556 USDT |
9.9287 USDT |
9.1111 USDT |
| 2024-03-22 |
9.1334 USDT |
3,998.4844 |
11.5178 USDT |
8.3000 USDT |
11.5188 USDT |
9.0113 USDT |
| 2024-03-21 |
11.7825 USDT |
5,706.3845 |
12.3300 USDT |
10.6156 USDT |
13.5914 USDT |
10.9261 USDT |
| 2024-03-20 |
8.2806 USDT |
10,843.6911 |
7.8139 USDT |
6.7500 USDT |
10.1685 USDT |
9.9117 USDT |
| 2024-03-19 |
8.4736 USDT |
17,698.2620 |
11.8089 USDT |
6.4591 USDT |
11.9484 USDT |
9.1744 USDT |
| 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 |