Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.3028 USDT |
545,768.5361 |
0.3037 USDT |
0.2960 USDT |
0.3056 USDT |
0.2960 USDT |
| 2024-03-16 |
0.3197 USDT |
566,722.3143 |
0.3228 USDT |
0.3033 USDT |
0.3346 USDT |
0.3033 USDT |
| 2024-03-15 |
0.3099 USDT |
1,009,815.6646 |
0.3303 USDT |
0.3016 USDT |
0.3334 USDT |
0.3234 USDT |
| 2024-03-14 |
0.3353 USDT |
658,140.9635 |
0.3547 USDT |
0.3243 USDT |
0.3547 USDT |
0.3308 USDT |
| 2024-03-13 |
0.3578 USDT |
829,540.8830 |
0.3571 USDT |
0.3450 USDT |
0.3724 USDT |
0.3646 USDT |
| 2024-03-12 |
0.3665 USDT |
642,136.3619 |
0.3635 USDT |
0.3562 USDT |
0.3749 USDT |
0.3574 USDT |
| 2024-03-11 |
0.3548 USDT |
893,804.2521 |
0.3397 USDT |
0.3354 USDT |
0.3772 USDT |
0.3690 USDT |
| 2024-03-10 |
0.3431 USDT |
683,740.3563 |
0.3579 USDT |
0.3291 USDT |
0.3580 USDT |
0.3390 USDT |
| 2024-03-09 |
0.3703 USDT |
935,022.6605 |
0.3647 USDT |
0.3559 USDT |
0.3900 USDT |
0.3680 USDT |
| 2024-03-08 |
0.3472 USDT |
1,034,973.2240 |
0.3323 USDT |
0.3261 USDT |
0.3693 USDT |
0.3627 USDT |
| 2024-03-07 |
0.3335 USDT |
841,184.7206 |
0.3303 USDT |
0.3233 USDT |
0.3390 USDT |
0.3304 USDT |
| 2024-03-06 |
0.3127 USDT |
1,348,257.3830 |
0.2989 USDT |
0.2970 USDT |
0.3379 USDT |
0.3326 USDT |
| 2024-03-05 |
0.3122 USDT |
370,677.2563 |
0.3098 USDT |
0.3046 USDT |
0.3208 USDT |
0.3123 USDT |
| 2024-03-04 |
0.3181 USDT |
437,458.2659 |
0.3271 USDT |
0.3090 USDT |
0.3309 USDT |
0.3104 USDT |
| 2024-03-03 |
0.3369 USDT |
684,164.8515 |
0.3388 USDT |
0.3290 USDT |
0.3493 USDT |
0.3318 USDT |
| 2024-03-02 |
0.3306 USDT |
659,136.6452 |
0.3187 USDT |
0.3181 USDT |
0.3422 USDT |
0.3360 USDT |
| 2024-03-01 |
0.3351 USDT |
1,069,979.0015 |
0.3438 USDT |
0.3151 USDT |
0.3530 USDT |
0.3205 USDT |
| 2024-02-29 |
0.3622 USDT |
502,560.6885 |
0.3804 USDT |
0.3454 USDT |
0.3822 USDT |
0.3487 USDT |
| 2024-02-28 |
0.3996 USDT |
820,949.4676 |
0.3950 USDT |
0.3761 USDT |
0.4114 USDT |
0.3810 USDT |