Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.3832 USDT |
1,408,949.6025 |
0.3983 USDT |
0.3680 USDT |
0.4019 USDT |
0.3795 USDT |
| 2024-02-26 |
0.3938 USDT |
716,939.6356 |
0.3633 USDT |
0.3631 USDT |
0.4300 USDT |
0.3861 USDT |
| 2024-02-25 |
0.3486 USDT |
495,548.9312 |
0.3401 USDT |
0.3205 USDT |
0.3790 USDT |
0.3580 USDT |
| 2024-02-24 |
0.3481 USDT |
1,192,594.3902 |
0.2912 USDT |
0.2839 USDT |
0.3967 USDT |
0.3524 USDT |
| 2024-02-23 |
0.2866 USDT |
749,084.8533 |
0.2782 USDT |
0.2782 USDT |
0.2939 USDT |
0.2914 USDT |
| 2024-02-22 |
0.2702 USDT |
1,070,783.9206 |
0.2561 USDT |
0.2560 USDT |
0.2823 USDT |
0.2736 USDT |
| 2024-02-21 |
0.2538 USDT |
506,375.5152 |
0.2636 USDT |
0.2485 USDT |
0.2645 USDT |
0.2546 USDT |
| 2024-02-20 |
0.2710 USDT |
848,809.0997 |
0.2729 USDT |
0.2607 USDT |
0.2821 USDT |
0.2624 USDT |
| 2024-02-19 |
0.2788 USDT |
625,262.5672 |
0.2796 USDT |
0.2703 USDT |
0.2882 USDT |
0.2705 USDT |
| 2024-02-18 |
0.2742 USDT |
1,582,194.3607 |
0.2716 USDT |
0.2685 USDT |
0.2799 USDT |
0.2740 USDT |
| 2024-02-17 |
0.2660 USDT |
778,922.8768 |
0.2401 USDT |
0.2382 USDT |
0.2810 USDT |
0.2714 USDT |
| 2024-02-16 |
0.2409 USDT |
172,815.6616 |
0.2370 USDT |
0.2355 USDT |
0.2431 USDT |
0.2421 USDT |
| 2024-02-15 |
0.2413 USDT |
509,462.6285 |
0.2504 USDT |
0.2338 USDT |
0.2511 USDT |
0.2376 USDT |
| 2024-02-14 |
0.2495 USDT |
470,209.8046 |
0.2416 USDT |
0.2398 USDT |
0.2574 USDT |
0.2490 USDT |
| 2024-02-13 |
0.2480 USDT |
479,468.0347 |
0.2222 USDT |
0.2222 USDT |
0.2637 USDT |
0.2419 USDT |
| 2024-02-12 |
0.2305 USDT |
536,347.2491 |
0.2268 USDT |
0.2215 USDT |
0.2433 USDT |
0.2223 USDT |
| 2024-02-11 |
0.2292 USDT |
112,489.1633 |
0.2341 USDT |
0.2262 USDT |
0.2341 USDT |
0.2268 USDT |
| 2024-02-10 |
0.2384 USDT |
67,377.0230 |
0.2408 USDT |
0.2338 USDT |
0.2423 USDT |
0.2338 USDT |
| 2024-02-09 |
0.2477 USDT |
88,633.8801 |
0.2474 USDT |
0.2440 USDT |
0.2503 USDT |
0.2446 USDT |
| 2024-02-08 |
0.2492 USDT |
85,665.1187 |
0.2448 USDT |
0.2420 USDT |
0.2533 USDT |
0.2509 USDT |
| 2024-02-07 |
0.2332 USDT |
118,442.8213 |
0.2287 USDT |
0.2283 USDT |
0.2477 USDT |
0.2453 USDT |
| 2024-02-06 |
0.2279 USDT |
110,764.0902 |
0.2257 USDT |
0.2256 USDT |
0.2311 USDT |
0.2279 USDT |
| 2024-02-05 |
0.2318 USDT |
238,477.6190 |
0.2361 USDT |
0.2255 USDT |
0.2370 USDT |
0.2256 USDT |
| 2024-02-04 |
0.2375 USDT |
280,682.0829 |
0.2118 USDT |
0.2117 USDT |
0.2515 USDT |
0.2506 USDT |
| 2024-02-03 |
0.2203 USDT |
274,226.5487 |
0.2273 USDT |
0.2081 USDT |
0.2309 USDT |
0.2106 USDT |
| 2024-02-02 |
0.2226 USDT |
923,765.4847 |
0.2396 USDT |
0.2057 USDT |
0.2397 USDT |
0.2276 USDT |
| 2024-02-01 |
0.2385 USDT |
213,811.1239 |
0.2454 USDT |
0.2335 USDT |
0.2460 USDT |
0.2368 USDT |
| 2024-01-31 |
0.2493 USDT |
187,578.2151 |
0.2514 USDT |
0.2455 USDT |
0.2528 USDT |
0.2458 USDT |
| 2024-01-30 |
0.2526 USDT |
204,081.8469 |
0.2517 USDT |
0.2500 USDT |
0.2563 USDT |
0.2515 USDT |
| 2024-01-29 |
0.2533 USDT |
194,081.1655 |
0.2529 USDT |
0.2505 USDT |
0.2553 USDT |
0.2520 USDT |
| 2024-01-28 |
0.2550 USDT |
793,200.7995 |
0.2533 USDT |
0.2510 USDT |
0.2595 USDT |
0.2530 USDT |