Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.2538 USDT |
120,189.5446 |
0.2538 USDT |
0.2509 USDT |
0.2592 USDT |
0.2538 USDT |
| 2024-01-26 |
0.2550 USDT |
198,449.3504 |
0.2517 USDT |
0.2500 USDT |
0.2612 USDT |
0.2557 USDT |
| 2024-01-25 |
0.2558 USDT |
145,947.1741 |
0.2579 USDT |
0.2505 USDT |
0.2629 USDT |
0.2521 USDT |
| 2024-01-24 |
0.2578 USDT |
107,498.9469 |
0.2600 USDT |
0.2557 USDT |
0.2626 USDT |
0.2566 USDT |
| 2024-01-23 |
0.2693 USDT |
105,376.3190 |
0.2749 USDT |
0.2651 USDT |
0.2756 USDT |
0.2656 USDT |
| 2024-01-22 |
0.2803 USDT |
92,086.0429 |
0.2827 USDT |
0.2751 USDT |
0.2839 USDT |
0.2758 USDT |
| 2024-01-21 |
0.2883 USDT |
151,193.9298 |
0.2896 USDT |
0.2825 USDT |
0.2930 USDT |
0.2828 USDT |
| 2024-01-20 |
0.2868 USDT |
92,199.7065 |
0.2824 USDT |
0.2823 USDT |
0.2906 USDT |
0.2876 USDT |
| 2024-01-19 |
0.2860 USDT |
349,678.7867 |
0.2875 USDT |
0.2810 USDT |
0.2919 USDT |
0.2833 USDT |
| 2024-01-18 |
0.2881 USDT |
172,811.2332 |
0.2889 USDT |
0.2836 USDT |
0.2930 USDT |
0.2894 USDT |
| 2024-01-17 |
0.2901 USDT |
279,119.0214 |
0.2958 USDT |
0.2822 USDT |
0.2983 USDT |
0.2857 USDT |
| 2024-01-16 |
0.3004 USDT |
225,115.6600 |
0.2965 USDT |
0.2949 USDT |
0.3056 USDT |
0.2976 USDT |
| 2024-01-15 |
0.2931 USDT |
158,588.4569 |
0.2963 USDT |
0.2886 USDT |
0.2966 USDT |
0.2932 USDT |
| 2024-01-14 |
0.2979 USDT |
282,413.7277 |
0.2932 USDT |
0.2908 USDT |
0.3022 USDT |
0.2988 USDT |
| 2024-01-13 |
0.2919 USDT |
185,322.5659 |
0.2936 USDT |
0.2874 USDT |
0.2967 USDT |
0.2904 USDT |
| 2024-01-12 |
0.2965 USDT |
266,378.7685 |
0.2972 USDT |
0.2911 USDT |
0.3031 USDT |
0.2985 USDT |
| 2024-01-11 |
0.2968 USDT |
898,455.2546 |
0.2772 USDT |
0.2772 USDT |
0.3253 USDT |
0.2968 USDT |
| 2024-01-10 |
0.2556 USDT |
526,130.5915 |
0.2505 USDT |
0.2505 USDT |
0.2644 USDT |
0.2635 USDT |
| 2024-01-09 |
0.2534 USDT |
579,306.1061 |
0.2593 USDT |
0.2490 USDT |
0.2630 USDT |
0.2508 USDT |
| 2024-01-08 |
0.2533 USDT |
363,405.7942 |
0.2562 USDT |
0.2497 USDT |
0.2591 USDT |
0.2558 USDT |
| 2024-01-07 |
0.2594 USDT |
511,885.6408 |
0.2787 USDT |
0.2500 USDT |
0.2824 USDT |
0.2579 USDT |
| 2024-01-06 |
0.2857 USDT |
246,519.8969 |
0.2973 USDT |
0.2757 USDT |
0.2999 USDT |
0.2812 USDT |
| 2024-01-05 |
0.3072 USDT |
222,371.5734 |
0.3196 USDT |
0.2979 USDT |
0.3196 USDT |
0.2979 USDT |
| 2024-01-04 |
0.3134 USDT |
256,174.4653 |
0.3087 USDT |
0.3078 USDT |
0.3196 USDT |
0.3170 USDT |
| 2024-01-03 |
0.3166 USDT |
988,844.3770 |
0.3353 USDT |
0.2998 USDT |
0.3472 USDT |
0.3072 USDT |
| 2024-01-02 |
0.3466 USDT |
474,931.9692 |
0.3456 USDT |
0.3355 USDT |
0.3549 USDT |
0.3395 USDT |
| 2024-01-01 |
0.3449 USDT |
181,951.8003 |
0.3548 USDT |
0.3385 USDT |
0.3548 USDT |
0.3443 USDT |
| 2023-12-31 |
0.3512 USDT |
71,876.3534 |
0.3503 USDT |
0.3484 USDT |
0.3561 USDT |
0.3534 USDT |
| 2023-12-30 |
0.3537 USDT |
217,032.3916 |
0.3569 USDT |
0.3493 USDT |
0.3601 USDT |
0.3531 USDT |
| 2023-12-29 |
0.3678 USDT |
224,547.8210 |
0.3823 USDT |
0.3554 USDT |
0.3829 USDT |
0.3554 USDT |
| 2023-12-28 |
0.3875 USDT |
248,285.7432 |
0.3706 USDT |
0.3694 USDT |
0.3970 USDT |
0.3789 USDT |
| 2023-12-27 |
0.3528 USDT |
441,743.6715 |
0.3280 USDT |
0.3276 USDT |
0.3729 USDT |
0.3657 USDT |
| 2023-12-26 |
0.3333 USDT |
243,995.3296 |
0.3400 USDT |
0.3256 USDT |
0.3418 USDT |
0.3259 USDT |
| 2023-12-25 |
0.3369 USDT |
293,401.0368 |
0.3418 USDT |
0.3320 USDT |
0.3421 USDT |
0.3397 USDT |
| 2023-12-24 |
0.3508 USDT |
262,265.4020 |
0.3608 USDT |
0.3431 USDT |
0.3624 USDT |
0.3442 USDT |
| 2023-12-23 |
0.3598 USDT |
275,628.3406 |
0.3606 USDT |
0.3529 USDT |
0.3700 USDT |
0.3612 USDT |
| 2023-12-22 |
0.3465 USDT |
319,002.3954 |
0.3356 USDT |
0.3335 USDT |
0.3633 USDT |
0.3602 USDT |
| 2023-12-21 |
0.3247 USDT |
909,306.0225 |
0.3035 USDT |
0.3021 USDT |
0.3605 USDT |
0.3387 USDT |
| 2023-12-20 |
0.3078 USDT |
1,045,082.7832 |
0.3023 USDT |
0.2990 USDT |
0.3200 USDT |
0.3010 USDT |
| 2023-12-19 |
0.3042 USDT |
367,429.3973 |
0.2964 USDT |
0.2958 USDT |
0.3092 USDT |
0.3039 USDT |
| 2023-12-18 |
0.2976 USDT |
429,160.5039 |
0.3166 USDT |
0.2863 USDT |
0.3166 USDT |
0.2971 USDT |
| 2023-12-17 |
0.3227 USDT |
168,838.5375 |
0.3252 USDT |
0.3176 USDT |
0.3315 USDT |
0.3189 USDT |
| 2023-12-16 |
0.3223 USDT |
422,226.7086 |
0.3268 USDT |
0.3151 USDT |
0.3306 USDT |
0.3256 USDT |
| 2023-12-15 |
0.3388 USDT |
222,534.7774 |
0.3508 USDT |
0.3311 USDT |
0.3517 USDT |
0.3317 USDT |
| 2023-12-14 |
0.3602 USDT |
349,850.3334 |
0.3616 USDT |
0.3518 USDT |
0.3653 USDT |
0.3548 USDT |
| 2023-12-13 |
0.3446 USDT |
1,608,778.5787 |
0.3656 USDT |
0.3126 USDT |
0.3769 USDT |
0.3615 USDT |
| 2023-12-12 |
0.3690 USDT |
299,672.3995 |
0.3801 USDT |
0.3590 USDT |
0.3801 USDT |
0.3637 USDT |
| 2023-12-11 |
0.3900 USDT |
344,621.6097 |
0.4032 USDT |
0.3770 USDT |
0.4050 USDT |
0.3824 USDT |
| 2023-12-10 |
0.4048 USDT |
166,007.2610 |
0.3985 USDT |
0.3959 USDT |
0.4136 USDT |
0.4098 USDT |
| 2023-12-09 |
0.4098 USDT |
433,847.1984 |
0.4008 USDT |
0.3937 USDT |
0.4660 USDT |
0.4007 USDT |