Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0603 USDT |
101,734.2653 |
0.0619 USDT |
0.0579 USDT |
0.0629 USDT |
0.0581 USDT |
| 2024-11-02 |
0.0606 USDT |
574,911.9714 |
0.0594 USDT |
0.0591 USDT |
0.0653 USDT |
0.0631 USDT |
| 2024-11-01 |
0.0596 USDT |
71,737.2513 |
0.0604 USDT |
0.0590 USDT |
0.0610 USDT |
0.0596 USDT |
| 2024-10-31 |
0.0626 USDT |
126,527.4603 |
0.0628 USDT |
0.0610 USDT |
0.0639 USDT |
0.0614 USDT |
| 2024-10-30 |
0.0624 USDT |
64,057.3860 |
0.0627 USDT |
0.0614 USDT |
0.0631 USDT |
0.0622 USDT |
| 2024-10-29 |
0.0631 USDT |
367,368.3697 |
0.0666 USDT |
0.0594 USDT |
0.0683 USDT |
0.0621 USDT |
| 2024-10-28 |
0.0609 USDT |
119,978.9901 |
0.0612 USDT |
0.0586 USDT |
0.0671 USDT |
0.0670 USDT |
| 2024-10-27 |
0.0633 USDT |
103,585.8674 |
0.0661 USDT |
0.0599 USDT |
0.0673 USDT |
0.0615 USDT |
| 2024-10-26 |
0.0620 USDT |
106,402.0482 |
0.0597 USDT |
0.0586 USDT |
0.0661 USDT |
0.0660 USDT |
| 2024-10-25 |
0.0615 USDT |
74,779.1144 |
0.0625 USDT |
0.0597 USDT |
0.0627 USDT |
0.0600 USDT |
| 2024-10-24 |
0.0641 USDT |
58,299.4413 |
0.0642 USDT |
0.0621 USDT |
0.0655 USDT |
0.0623 USDT |
| 2024-10-23 |
0.0648 USDT |
92,445.4324 |
0.0657 USDT |
0.0609 USDT |
0.0681 USDT |
0.0632 USDT |
| 2024-10-22 |
0.0636 USDT |
126,171.5802 |
0.0648 USDT |
0.0627 USDT |
0.0648 USDT |
0.0627 USDT |
| 2024-10-21 |
0.0681 USDT |
106,665.3515 |
0.0672 USDT |
0.0639 USDT |
0.0708 USDT |
0.0649 USDT |
| 2024-10-20 |
0.0649 USDT |
59,570.4187 |
0.0633 USDT |
0.0626 USDT |
0.0679 USDT |
0.0677 USDT |
| 2024-10-19 |
0.0640 USDT |
59,078.6767 |
0.0634 USDT |
0.0629 USDT |
0.0694 USDT |
0.0655 USDT |
| 2024-10-18 |
0.0630 USDT |
183,563.3310 |
0.0632 USDT |
0.0625 USDT |
0.0638 USDT |
0.0628 USDT |
| 2024-10-17 |
0.0653 USDT |
219,378.9439 |
0.0677 USDT |
0.0621 USDT |
0.0703 USDT |
0.0642 USDT |
| 2024-10-16 |
0.0658 USDT |
222,076.6212 |
0.0642 USDT |
0.0622 USDT |
0.0695 USDT |
0.0667 USDT |
| 2024-10-15 |
0.0677 USDT |
189,115.4521 |
0.0686 USDT |
0.0630 USDT |
0.0698 USDT |
0.0639 USDT |
| 2024-10-14 |
0.0636 USDT |
151,164.1761 |
0.0639 USDT |
0.0619 USDT |
0.0652 USDT |
0.0648 USDT |
| 2024-10-13 |
0.0666 USDT |
209,440.8096 |
0.0690 USDT |
0.0631 USDT |
0.0694 USDT |
0.0641 USDT |
| 2024-10-12 |
0.0661 USDT |
724,255.5043 |
0.0650 USDT |
0.0647 USDT |
0.0690 USDT |
0.0686 USDT |
| 2024-10-11 |
0.0668 USDT |
194,261.4602 |
0.0657 USDT |
0.0643 USDT |
0.0692 USDT |
0.0650 USDT |
| 2024-10-10 |
0.0676 USDT |
338,574.6348 |
0.0679 USDT |
0.0654 USDT |
0.0708 USDT |
0.0666 USDT |
| 2024-10-09 |
0.0686 USDT |
239,295.4775 |
0.0684 USDT |
0.0670 USDT |
0.0702 USDT |
0.0672 USDT |
| 2024-10-08 |
0.0683 USDT |
346,658.2853 |
0.0694 USDT |
0.0657 USDT |
0.0701 USDT |
0.0681 USDT |
| 2024-10-07 |
0.0751 USDT |
228,582.3537 |
0.0740 USDT |
0.0736 USDT |
0.0758 USDT |
0.0737 USDT |
| 2024-10-06 |
0.0743 USDT |
773,355.0948 |
0.0733 USDT |
0.0724 USDT |
0.0759 USDT |
0.0740 USDT |
| 2024-10-05 |
0.0749 USDT |
1,169,333.0972 |
0.0736 USDT |
0.0731 USDT |
0.0765 USDT |
0.0735 USDT |
| 2024-10-04 |
0.0752 USDT |
929,958.1741 |
0.0769 USDT |
0.0730 USDT |
0.0775 USDT |
0.0738 USDT |
| 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 |