Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0986 USDT |
221,185.5348 |
0.0974 USDT |
0.0973 USDT |
0.0996 USDT |
0.0990 USDT |
| 2024-12-21 |
0.0976 USDT |
730,556.6632 |
0.0957 USDT |
0.0938 USDT |
0.0996 USDT |
0.0978 USDT |
| 2024-12-20 |
0.0887 USDT |
984,446.1727 |
0.0888 USDT |
0.0867 USDT |
0.0940 USDT |
0.0940 USDT |
| 2024-12-19 |
0.0920 USDT |
214,505.8426 |
0.0962 USDT |
0.0891 USDT |
0.0964 USDT |
0.0892 USDT |
| 2024-12-18 |
0.0995 USDT |
178,066.7685 |
0.1022 USDT |
0.0966 USDT |
0.1023 USDT |
0.0966 USDT |
| 2024-12-17 |
0.1027 USDT |
377,313.2062 |
0.1028 USDT |
0.1009 USDT |
0.1062 USDT |
0.1031 USDT |
| 2024-12-16 |
0.1013 USDT |
557,406.1469 |
0.0966 USDT |
0.0966 USDT |
0.1039 USDT |
0.1024 USDT |
| 2024-12-15 |
0.0956 USDT |
116,208.1187 |
0.0951 USDT |
0.0943 USDT |
0.0967 USDT |
0.0961 USDT |
| 2024-12-14 |
0.0975 USDT |
197,691.4892 |
0.0995 USDT |
0.0944 USDT |
0.0999 USDT |
0.0944 USDT |
| 2024-12-13 |
0.0995 USDT |
464,975.8127 |
0.0976 USDT |
0.0969 USDT |
0.1032 USDT |
0.1000 USDT |
| 2024-12-12 |
0.0920 USDT |
842,848.8337 |
0.0868 USDT |
0.0868 USDT |
0.0975 USDT |
0.0971 USDT |
| 2024-12-11 |
0.0805 USDT |
702,310.9191 |
0.0781 USDT |
0.0774 USDT |
0.0842 USDT |
0.0842 USDT |
| 2024-12-10 |
0.0787 USDT |
948,885.9102 |
0.0800 USDT |
0.0766 USDT |
0.0805 USDT |
0.0770 USDT |
| 2024-12-09 |
0.0834 USDT |
255,364.3282 |
0.0825 USDT |
0.0821 USDT |
0.0849 USDT |
0.0841 USDT |
| 2024-12-08 |
0.0819 USDT |
201,371.8451 |
0.0825 USDT |
0.0808 USDT |
0.0832 USDT |
0.0821 USDT |
| 2024-12-07 |
0.0855 USDT |
71,914.3528 |
0.0853 USDT |
0.0853 USDT |
0.0862 USDT |
0.0855 USDT |
| 2024-12-06 |
0.0869 USDT |
422,275.6832 |
0.0858 USDT |
0.0853 USDT |
0.0894 USDT |
0.0853 USDT |
| 2024-12-05 |
0.0853 USDT |
312,737.5604 |
0.0847 USDT |
0.0835 USDT |
0.0870 USDT |
0.0864 USDT |
| 2024-12-04 |
0.0838 USDT |
247,946.2154 |
0.0840 USDT |
0.0824 USDT |
0.0848 USDT |
0.0845 USDT |
| 2024-12-03 |
0.0841 USDT |
133,430.9059 |
0.0855 USDT |
0.0832 USDT |
0.0855 USDT |
0.0836 USDT |
| 2024-12-02 |
0.0860 USDT |
140,855.7816 |
0.0872 USDT |
0.0845 USDT |
0.0877 USDT |
0.0849 USDT |
| 2024-12-01 |
0.0872 USDT |
241,913.7984 |
0.0868 USDT |
0.0860 USDT |
0.0882 USDT |
0.0877 USDT |
| 2024-11-30 |
0.0856 USDT |
778,223.3251 |
0.0839 USDT |
0.0839 USDT |
0.0912 USDT |
0.0867 USDT |
| 2024-11-29 |
0.0802 USDT |
123,010.1567 |
0.0790 USDT |
0.0790 USDT |
0.0816 USDT |
0.0813 USDT |
| 2024-11-28 |
0.0778 USDT |
142,523.7256 |
0.0776 USDT |
0.0769 USDT |
0.0787 USDT |
0.0787 USDT |
| 2024-11-27 |
0.0763 USDT |
119,895.3178 |
0.0752 USDT |
0.0743 USDT |
0.0774 USDT |
0.0773 USDT |
| 2024-11-26 |
0.0749 USDT |
105,999.6904 |
0.0743 USDT |
0.0741 USDT |
0.0759 USDT |
0.0748 USDT |
| 2024-11-25 |
0.0751 USDT |
153,785.2357 |
0.0739 USDT |
0.0736 USDT |
0.0758 USDT |
0.0749 USDT |
| 2024-11-24 |
0.0732 USDT |
71,787.1953 |
0.0729 USDT |
0.0714 USDT |
0.0747 USDT |
0.0718 USDT |
| 2024-11-23 |
0.0730 USDT |
197,073.0427 |
0.0738 USDT |
0.0718 USDT |
0.0741 USDT |
0.0727 USDT |
| 2024-11-22 |
0.0737 USDT |
86,454.3348 |
0.0725 USDT |
0.0725 USDT |
0.0750 USDT |
0.0735 USDT |
| 2024-11-21 |
0.0722 USDT |
445,869.0540 |
0.0734 USDT |
0.0705 USDT |
0.0736 USDT |
0.0728 USDT |
| 2024-11-20 |
0.0741 USDT |
526,404.6845 |
0.0727 USDT |
0.0724 USDT |
0.0754 USDT |
0.0728 USDT |
| 2024-11-19 |
0.0712 USDT |
152,014.2294 |
0.0702 USDT |
0.0700 USDT |
0.0730 USDT |
0.0718 USDT |
| 2024-11-18 |
0.0694 USDT |
392,364.5466 |
0.0677 USDT |
0.0677 USDT |
0.0714 USDT |
0.0698 USDT |
| 2024-11-17 |
0.0670 USDT |
187,585.9674 |
0.0642 USDT |
0.0638 USDT |
0.0686 USDT |
0.0673 USDT |
| 2024-11-16 |
0.0629 USDT |
85,896.6858 |
0.0625 USDT |
0.0624 USDT |
0.0637 USDT |
0.0637 USDT |
| 2024-11-15 |
0.0615 USDT |
82,098.5315 |
0.0613 USDT |
0.0606 USDT |
0.0625 USDT |
0.0624 USDT |
| 2024-11-14 |
0.0605 USDT |
262,660.9976 |
0.0600 USDT |
0.0588 USDT |
0.0616 USDT |
0.0607 USDT |
| 2024-11-13 |
0.0579 USDT |
81,990.5282 |
0.0577 USDT |
0.0566 USDT |
0.0594 USDT |
0.0580 USDT |
| 2024-11-12 |
0.0598 USDT |
84,756.9787 |
0.0592 USDT |
0.0569 USDT |
0.0607 USDT |
0.0580 USDT |
| 2024-11-11 |
0.0583 USDT |
200,392.2290 |
0.0597 USDT |
0.0570 USDT |
0.0604 USDT |
0.0591 USDT |
| 2024-11-10 |
0.0616 USDT |
151,664.7874 |
0.0610 USDT |
0.0602 USDT |
0.0630 USDT |
0.0602 USDT |
| 2024-11-09 |
0.0603 USDT |
261,075.2082 |
0.0581 USDT |
0.0579 USDT |
0.0625 USDT |
0.0612 USDT |
| 2024-11-08 |
0.0579 USDT |
60,490.5267 |
0.0576 USDT |
0.0573 USDT |
0.0587 USDT |
0.0585 USDT |
| 2024-11-07 |
0.0573 USDT |
81,348.4538 |
0.0566 USDT |
0.0565 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-11-06 |
0.0572 USDT |
33,415.2543 |
0.0557 USDT |
0.0556 USDT |
0.0585 USDT |
0.0573 USDT |
| 2024-11-05 |
0.0558 USDT |
151,288.6491 |
0.0569 USDT |
0.0553 USDT |
0.0573 USDT |
0.0556 USDT |
| 2024-11-04 |
0.0579 USDT |
96,434.1050 |
0.0580 USDT |
0.0570 USDT |
0.0595 USDT |
0.0573 USDT |
| 2024-11-03 |
0.0603 USDT |
101,734.2653 |
0.0619 USDT |
0.0579 USDT |
0.0629 USDT |
0.0581 USDT |