Identifier on Kucoin: VRAUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
5.0095 USDT |
12,107.4771 |
4.9346 USDT |
4.4537 USDT |
5.1640 USDT |
4.6227 USDT |
| 2024-01-27 |
5.1757 USDT |
993.3305 |
5.1200 USDT |
4.9691 USDT |
5.3469 USDT |
4.9691 USDT |
| 2024-01-26 |
4.7301 USDT |
3,931.2076 |
4.1815 USDT |
4.1815 USDT |
5.4860 USDT |
5.0038 USDT |
| 2024-01-25 |
4.6749 USDT |
4,047.0015 |
4.8668 USDT |
4.2390 USDT |
4.9914 USDT |
4.3176 USDT |
| 2024-01-24 |
4.6683 USDT |
7,730.9938 |
4.4101 USDT |
4.1277 USDT |
5.0939 USDT |
4.7260 USDT |
| 2024-01-23 |
3.7497 USDT |
8,342.5545 |
3.7287 USDT |
3.4928 USDT |
4.3464 USDT |
4.0453 USDT |
| 2024-01-22 |
4.4995 USDT |
838.2549 |
4.5835 USDT |
4.1813 USDT |
4.7292 USDT |
4.2822 USDT |
| 2024-01-21 |
4.8877 USDT |
3,141.3338 |
4.9279 USDT |
4.6634 USDT |
4.9808 USDT |
4.7906 USDT |
| 2024-01-20 |
4.8415 USDT |
5,908.9031 |
4.8518 USDT |
4.4137 USDT |
5.0797 USDT |
4.9238 USDT |
| 2024-01-19 |
4.7244 USDT |
6,257.9911 |
4.5114 USDT |
4.1994 USDT |
5.5043 USDT |
4.9184 USDT |
| 2024-01-18 |
4.7366 USDT |
11,670.8942 |
5.2872 USDT |
4.1500 USDT |
5.5120 USDT |
4.4223 USDT |
| 2024-01-17 |
5.2500 USDT |
2,332.2414 |
5.4514 USDT |
5.0000 USDT |
5.4514 USDT |
5.2335 USDT |
| 2024-01-16 |
5.3722 USDT |
8,614.6371 |
5.3676 USDT |
4.9051 USDT |
5.6337 USDT |
5.3670 USDT |
| 2024-01-15 |
5.3867 USDT |
1,798.8952 |
5.2255 USDT |
5.1873 USDT |
5.5715 USDT |
5.4543 USDT |
| 2024-01-14 |
5.7897 USDT |
3,578.6121 |
6.0289 USDT |
5.2361 USDT |
6.1092 USDT |
5.4400 USDT |
| 2024-01-13 |
5.8081 USDT |
2,995.8816 |
5.6081 USDT |
5.2543 USDT |
6.0951 USDT |
5.9039 USDT |
| 2024-01-12 |
6.1118 USDT |
6,846.1753 |
7.0719 USDT |
5.1000 USDT |
7.0719 USDT |
5.6643 USDT |
| 2024-01-11 |
6.9035 USDT |
7,363.4377 |
6.7200 USDT |
6.3719 USDT |
7.8724 USDT |
6.9668 USDT |
| 2024-01-10 |
5.0803 USDT |
6,754.7629 |
5.1381 USDT |
4.4096 USDT |
5.4080 USDT |
5.0475 USDT |