Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |