Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0767 USDT |
891,012.4553 |
0.0786 USDT |
0.0750 USDT |
0.0810 USDT |
0.0769 USDT |
| 2024-10-02 |
0.0790 USDT |
23,484.5208 |
0.0781 USDT |
0.0780 USDT |
0.0795 USDT |
0.0787 USDT |
| 2024-10-01 |
0.0801 USDT |
13,269.5887 |
0.0806 USDT |
0.0794 USDT |
0.0809 USDT |
0.0794 USDT |
| 2024-09-30 |
0.0811 USDT |
15,449.3129 |
0.0806 USDT |
0.0805 USDT |
0.0817 USDT |
0.0813 USDT |
| 2024-09-29 |
0.0808 USDT |
84,745.6350 |
0.0788 USDT |
0.0788 USDT |
0.0816 USDT |
0.0805 USDT |
| 2024-09-28 |
0.0803 USDT |
42,373.1325 |
0.0798 USDT |
0.0785 USDT |
0.0832 USDT |
0.0786 USDT |
| 2024-09-27 |
0.0787 USDT |
34,096.6171 |
0.0788 USDT |
0.0774 USDT |
0.0801 USDT |
0.0795 USDT |
| 2024-09-26 |
0.0771 USDT |
47,256.3645 |
0.0770 USDT |
0.0761 USDT |
0.0784 USDT |
0.0783 USDT |
| 2024-09-25 |
0.0761 USDT |
15,590.3134 |
0.0764 USDT |
0.0760 USDT |
0.0765 USDT |
0.0763 USDT |
| 2024-09-24 |
0.0769 USDT |
19,875.4216 |
0.0776 USDT |
0.0765 USDT |
0.0776 USDT |
0.0766 USDT |
| 2024-09-23 |
0.0767 USDT |
100,745.6150 |
0.0763 USDT |
0.0757 USDT |
0.0777 USDT |
0.0775 USDT |
| 2024-09-22 |
0.0773 USDT |
10,835.8398 |
0.0780 USDT |
0.0763 USDT |
0.0783 USDT |
0.0763 USDT |
| 2024-09-21 |
0.0781 USDT |
96,847.9300 |
0.0775 USDT |
0.0771 USDT |
0.0786 USDT |
0.0781 USDT |
| 2024-09-20 |
0.0776 USDT |
19,467.5320 |
0.0764 USDT |
0.0761 USDT |
0.0788 USDT |
0.0777 USDT |
| 2024-09-19 |
0.0740 USDT |
151,739.9099 |
0.0754 USDT |
0.0725 USDT |
0.0759 USDT |
0.0757 USDT |
| 2024-09-18 |
0.0753 USDT |
24,379.5419 |
0.0762 USDT |
0.0741 USDT |
0.0770 USDT |
0.0754 USDT |
| 2024-09-17 |
0.0759 USDT |
63,400.7763 |
0.0757 USDT |
0.0751 USDT |
0.0764 USDT |
0.0758 USDT |
| 2024-09-16 |
0.0760 USDT |
121,476.8236 |
0.0777 USDT |
0.0755 USDT |
0.0777 USDT |
0.0759 USDT |
| 2024-09-15 |
0.0780 USDT |
55,061.4263 |
0.0778 USDT |
0.0777 USDT |
0.0780 USDT |
0.0779 USDT |
| 2024-09-14 |
0.0781 USDT |
218,013.6412 |
0.0784 USDT |
0.0778 USDT |
0.0788 USDT |
0.0780 USDT |
| 2024-09-13 |
0.0803 USDT |
4,562.9113 |
0.0803 USDT |
0.0796 USDT |
0.0813 USDT |
0.0796 USDT |
| 2024-09-12 |
0.0802 USDT |
9,344.4565 |
0.0802 USDT |
0.0798 USDT |
0.0807 USDT |
0.0802 USDT |
| 2024-09-11 |
0.0803 USDT |
28,567.7833 |
0.0805 USDT |
0.0794 USDT |
0.0822 USDT |
0.0802 USDT |
| 2024-09-10 |
0.0802 USDT |
80,495.7710 |
0.0787 USDT |
0.0786 USDT |
0.0805 USDT |
0.0805 USDT |
| 2024-09-09 |
0.0769 USDT |
27,549.0368 |
0.0767 USDT |
0.0765 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-09-08 |
0.0772 USDT |
36,602.2634 |
0.0767 USDT |
0.0754 USDT |
0.0801 USDT |
0.0769 USDT |
| 2024-09-07 |
0.0788 USDT |
15,947.4433 |
0.0786 USDT |
0.0776 USDT |
0.0792 USDT |
0.0777 USDT |
| 2024-09-06 |
0.0795 USDT |
41,865.8010 |
0.0793 USDT |
0.0787 USDT |
0.0799 USDT |
0.0792 USDT |
| 2024-09-05 |
0.0800 USDT |
28,434.3875 |
0.0816 USDT |
0.0784 USDT |
0.0818 USDT |
0.0800 USDT |
| 2024-09-04 |
0.0837 USDT |
512,306.2727 |
0.0843 USDT |
0.0821 USDT |
0.0922 USDT |
0.0827 USDT |
| 2024-09-03 |
0.0898 USDT |
50,870.6003 |
0.0960 USDT |
0.0841 USDT |
0.0961 USDT |
0.0850 USDT |
| 2024-09-02 |
0.0883 USDT |
221,175.1573 |
0.0902 USDT |
0.0877 USDT |
0.0960 USDT |
0.0948 USDT |
| 2024-09-01 |
0.0908 USDT |
3,986.6108 |
0.0909 USDT |
0.0905 USDT |
0.0909 USDT |
0.0905 USDT |
| 2024-08-31 |
0.0912 USDT |
8,036.0465 |
0.0922 USDT |
0.0907 USDT |
0.0922 USDT |
0.0909 USDT |
| 2024-08-30 |
0.0926 USDT |
25,733.2963 |
0.0930 USDT |
0.0910 USDT |
0.0947 USDT |
0.0921 USDT |
| 2024-08-29 |
0.0926 USDT |
3,540.2721 |
0.0929 USDT |
0.0925 USDT |
0.0932 USDT |
0.0926 USDT |
| 2024-08-28 |
0.0933 USDT |
22,368.8835 |
0.0933 USDT |
0.0926 USDT |
0.0934 USDT |
0.0928 USDT |
| 2024-08-27 |
0.0936 USDT |
4,120.3535 |
0.0935 USDT |
0.0934 USDT |
0.0938 USDT |
0.0934 USDT |
| 2024-08-26 |
0.0942 USDT |
24,245.6483 |
0.0962 USDT |
0.0932 USDT |
0.0962 USDT |
0.0933 USDT |
| 2024-08-25 |
0.0965 USDT |
1,109.6211 |
0.0968 USDT |
0.0960 USDT |
0.0968 USDT |
0.0960 USDT |
| 2024-08-24 |
0.0966 USDT |
11,154.4613 |
0.0964 USDT |
0.0961 USDT |
0.0969 USDT |
0.0965 USDT |
| 2024-08-23 |
0.0959 USDT |
5,281.1107 |
0.0957 USDT |
0.0955 USDT |
0.0966 USDT |
0.0955 USDT |
| 2024-08-22 |
0.0969 USDT |
1,621.7928 |
0.0962 USDT |
0.0962 USDT |
0.0974 USDT |
0.0971 USDT |
| 2024-08-21 |
0.0972 USDT |
3,986.9641 |
0.0975 USDT |
0.0963 USDT |
0.0977 USDT |
0.0970 USDT |
| 2024-08-20 |
0.0986 USDT |
145,572.3816 |
0.0984 USDT |
0.0974 USDT |
0.0998 USDT |
0.0977 USDT |
| 2024-08-19 |
0.0986 USDT |
143,380.5907 |
0.0988 USDT |
0.0977 USDT |
0.0993 USDT |
0.0984 USDT |
| 2024-08-18 |
0.0990 USDT |
82,067.2425 |
0.0991 USDT |
0.0984 USDT |
0.0991 USDT |
0.0984 USDT |
| 2024-08-17 |
0.0994 USDT |
166,748.8494 |
0.0997 USDT |
0.0988 USDT |
0.1004 USDT |
0.0989 USDT |
| 2024-08-16 |
0.1018 USDT |
92,824.8171 |
0.1019 USDT |
0.1003 USDT |
0.1039 USDT |
0.1007 USDT |
| 2024-08-15 |
0.1005 USDT |
18,512.4746 |
0.0996 USDT |
0.0995 USDT |
0.1012 USDT |
0.1008 USDT |