Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1498 USDT |
1,083,862.9627 |
0.1455 USDT |
0.1397 USDT |
0.1561 USDT |
0.1402 USDT |
| 2024-05-05 |
0.1510 USDT |
2,398,000.3700 |
0.1506 USDT |
0.1440 USDT |
0.1579 USDT |
0.1456 USDT |
| 2024-05-04 |
0.1557 USDT |
1,991,429.8310 |
0.1494 USDT |
0.1493 USDT |
0.1638 USDT |
0.1515 USDT |
| 2024-05-03 |
0.1524 USDT |
219,605.5698 |
0.1535 USDT |
0.1496 USDT |
0.1643 USDT |
0.1515 USDT |
| 2024-05-02 |
0.1553 USDT |
452,865.7126 |
0.1515 USDT |
0.1502 USDT |
0.1657 USDT |
0.1535 USDT |
| 2024-05-01 |
0.1540 USDT |
692,053.0267 |
0.1645 USDT |
0.1492 USDT |
0.1645 USDT |
0.1521 USDT |
| 2024-04-30 |
0.1683 USDT |
306,159.8447 |
0.1675 USDT |
0.1617 USDT |
0.1703 USDT |
0.1623 USDT |
| 2024-04-29 |
0.1739 USDT |
464,493.9906 |
0.1651 USDT |
0.1636 USDT |
0.1817 USDT |
0.1742 USDT |
| 2024-04-28 |
0.1661 USDT |
369,560.8036 |
0.1645 USDT |
0.1636 USDT |
0.1723 USDT |
0.1653 USDT |
| 2024-04-27 |
0.1636 USDT |
1,239,355.2815 |
0.1615 USDT |
0.1581 USDT |
0.1707 USDT |
0.1640 USDT |
| 2024-04-26 |
0.1669 USDT |
457,039.7141 |
0.1689 USDT |
0.1613 USDT |
0.1827 USDT |
0.1689 USDT |
| 2024-04-25 |
0.1710 USDT |
309,733.6814 |
0.1745 USDT |
0.1650 USDT |
0.1778 USDT |
0.1684 USDT |
| 2024-04-24 |
0.1766 USDT |
89,284.6156 |
0.1764 USDT |
0.1705 USDT |
0.1856 USDT |
0.1773 USDT |
| 2024-04-23 |
0.1832 USDT |
138,825.5358 |
0.1898 USDT |
0.1725 USDT |
0.1958 USDT |
0.1766 USDT |
| 2024-04-22 |
0.1966 USDT |
499,297.6573 |
0.2006 USDT |
0.1883 USDT |
0.2072 USDT |
0.1905 USDT |
| 2024-04-21 |
0.1949 USDT |
1,247,485.3744 |
0.1896 USDT |
0.1880 USDT |
0.2069 USDT |
0.1978 USDT |
| 2024-04-20 |
0.1928 USDT |
82,522.9312 |
0.1889 USDT |
0.1824 USDT |
0.2049 USDT |
0.1904 USDT |
| 2024-04-19 |
0.1896 USDT |
1,258,688.8169 |
0.2063 USDT |
0.1770 USDT |
0.2065 USDT |
0.1885 USDT |
| 2024-04-18 |
0.1897 USDT |
3,149,417.8350 |
0.1829 USDT |
0.1731 USDT |
0.2144 USDT |
0.2139 USDT |
| 2024-04-17 |
0.1944 USDT |
1,584,245.0233 |
0.2006 USDT |
0.1845 USDT |
0.2026 USDT |
0.1850 USDT |
| 2024-04-16 |
0.2116 USDT |
2,387,661.4663 |
0.2128 USDT |
0.2021 USDT |
0.2179 USDT |
0.2021 USDT |
| 2024-04-15 |
0.2215 USDT |
67,903.5564 |
0.2083 USDT |
0.2083 USDT |
0.2304 USDT |
0.2117 USDT |
| 2024-04-14 |
0.2125 USDT |
732,766.6729 |
0.2107 USDT |
0.2075 USDT |
0.2167 USDT |
0.2102 USDT |
| 2024-04-13 |
0.2194 USDT |
195,646.0246 |
0.2309 USDT |
0.2111 USDT |
0.2310 USDT |
0.2146 USDT |
| 2024-04-12 |
0.2378 USDT |
717,538.8400 |
0.2446 USDT |
0.2300 USDT |
0.2462 USDT |
0.2311 USDT |
| 2024-04-11 |
0.2521 USDT |
475,130.7659 |
0.2526 USDT |
0.2427 USDT |
0.2558 USDT |
0.2439 USDT |
| 2024-04-10 |
0.2562 USDT |
1,068,512.0945 |
0.2642 USDT |
0.2445 USDT |
0.2671 USDT |
0.2518 USDT |
| 2024-04-09 |
0.2708 USDT |
125,032.1091 |
0.2786 USDT |
0.2625 USDT |
0.2801 USDT |
0.2641 USDT |
| 2024-04-08 |
0.2738 USDT |
189,871.1476 |
0.2615 USDT |
0.2602 USDT |
0.2789 USDT |
0.2789 USDT |
| 2024-04-07 |
0.2679 USDT |
410,756.4421 |
0.2706 USDT |
0.2622 USDT |
0.2745 USDT |
0.2634 USDT |
| 2024-04-06 |
0.2659 USDT |
449,493.7995 |
0.2635 USDT |
0.2612 USDT |
0.2752 USDT |
0.2721 USDT |
| 2024-04-05 |
0.2658 USDT |
30,237.3436 |
0.2689 USDT |
0.2624 USDT |
0.2697 USDT |
0.2641 USDT |
| 2024-04-04 |
0.2693 USDT |
57,980.4466 |
0.2662 USDT |
0.2602 USDT |
0.2772 USDT |
0.2721 USDT |
| 2024-04-03 |
0.2691 USDT |
161,215.8134 |
0.2660 USDT |
0.2614 USDT |
0.2815 USDT |
0.2686 USDT |
| 2024-04-02 |
0.2710 USDT |
36,440.0977 |
0.2836 USDT |
0.2631 USDT |
0.2836 USDT |
0.2661 USDT |
| 2024-04-01 |
0.2925 USDT |
95,606.9131 |
0.2904 USDT |
0.2778 USDT |
0.3060 USDT |
0.2813 USDT |
| 2024-03-31 |
0.2876 USDT |
59,008.5250 |
0.2857 USDT |
0.2816 USDT |
0.2927 USDT |
0.2856 USDT |
| 2024-03-30 |
0.2837 USDT |
134,393.9439 |
0.2893 USDT |
0.2722 USDT |
0.2927 USDT |
0.2839 USDT |
| 2024-03-29 |
0.2997 USDT |
157,257.9725 |
0.2893 USDT |
0.2832 USDT |
0.3185 USDT |
0.2880 USDT |
| 2024-03-28 |
0.2803 USDT |
93,429.5936 |
0.2624 USDT |
0.2587 USDT |
0.2990 USDT |
0.2905 USDT |
| 2024-03-27 |
0.2878 USDT |
465,051.1392 |
0.2793 USDT |
0.2569 USDT |
0.2957 USDT |
0.2618 USDT |
| 2024-03-26 |
0.2909 USDT |
609,492.5111 |
0.2848 USDT |
0.2600 USDT |
0.3088 USDT |
0.2837 USDT |
| 2024-03-25 |
0.2855 USDT |
779,043.5280 |
0.2759 USDT |
0.2753 USDT |
0.2952 USDT |
0.2839 USDT |
| 2024-03-24 |
0.2735 USDT |
221,556.6825 |
0.2591 USDT |
0.2570 USDT |
0.2891 USDT |
0.2778 USDT |
| 2024-03-23 |
0.2658 USDT |
307,115.5623 |
0.2694 USDT |
0.2544 USDT |
0.2724 USDT |
0.2612 USDT |
| 2024-03-22 |
0.2873 USDT |
218,019.0046 |
0.2947 USDT |
0.2707 USDT |
0.3021 USDT |
0.2711 USDT |
| 2024-03-21 |
0.2923 USDT |
348,909.7045 |
0.2857 USDT |
0.2840 USDT |
0.3008 USDT |
0.2951 USDT |
| 2024-03-20 |
0.2827 USDT |
215,727.1131 |
0.2825 USDT |
0.2771 USDT |
0.2912 USDT |
0.2843 USDT |
| 2024-03-19 |
0.2961 USDT |
513,747.7990 |
0.3064 USDT |
0.2836 USDT |
0.3088 USDT |
0.2853 USDT |
| 2024-03-18 |
0.3000 USDT |
662,188.7443 |
0.2960 USDT |
0.2901 USDT |
0.3079 USDT |
0.3079 USDT |