Identifier on Kucoin: VRTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.4108 USDT |
413,056.0589 |
0.4013 USDT |
0.3921 USDT |
0.4401 USDT |
0.4027 USDT |
| 2023-12-07 |
0.3907 USDT |
437,293.1673 |
0.3846 USDT |
0.3734 USDT |
0.4187 USDT |
0.3985 USDT |
| 2023-12-06 |
0.4078 USDT |
685,799.1429 |
0.4177 USDT |
0.3741 USDT |
0.4510 USDT |
0.3871 USDT |
| 2023-12-05 |
0.4098 USDT |
271,804.4537 |
0.4182 USDT |
0.3960 USDT |
0.4252 USDT |
0.4156 USDT |
| 2023-12-04 |
0.4514 USDT |
730,435.5800 |
0.4502 USDT |
0.4197 USDT |
0.4698 USDT |
0.4207 USDT |
| 2023-12-03 |
0.4486 USDT |
330,920.5331 |
0.4687 USDT |
0.4348 USDT |
0.4706 USDT |
0.4491 USDT |
| 2023-12-02 |
0.4501 USDT |
238,914.6633 |
0.4345 USDT |
0.4340 USDT |
0.4725 USDT |
0.4667 USDT |
| 2023-12-01 |
0.4102 USDT |
997,374.8559 |
0.4465 USDT |
0.3700 USDT |
0.4483 USDT |
0.4340 USDT |
| 2023-11-30 |
0.4375 USDT |
881,676.4190 |
0.4271 USDT |
0.4200 USDT |
0.4522 USDT |
0.4451 USDT |
| 2023-11-29 |
0.4789 USDT |
1,793,459.0002 |
0.4903 USDT |
0.4262 USDT |
0.5199 USDT |
0.4309 USDT |
| 2023-11-28 |
0.5084 USDT |
2,824,262.5714 |
0.4704 USDT |
0.4635 USDT |
0.5227 USDT |
0.4795 USDT |
| 2023-11-27 |
0.4717 USDT |
3,766,037.5211 |
0.4598 USDT |
0.4283 USDT |
0.5199 USDT |
0.4956 USDT |
| 2023-11-26 |
0.4175 USDT |
2,439,379.5642 |
0.3498 USDT |
0.3480 USDT |
0.4915 USDT |
0.4720 USDT |
| 2023-11-25 |
0.3406 USDT |
1,106,218.6777 |
0.3340 USDT |
0.3333 USDT |
0.3586 USDT |
0.3511 USDT |
| 2023-11-24 |
0.3213 USDT |
1,482,735.7553 |
0.3033 USDT |
0.2996 USDT |
0.3440 USDT |
0.3333 USDT |
| 2023-11-23 |
0.2862 USDT |
1,003,922.8565 |
0.2910 USDT |
0.2757 USDT |
0.3014 USDT |
0.3009 USDT |
| 2023-11-22 |
0.2822 USDT |
3,220,291.6964 |
0.2306 USDT |
0.2296 USDT |
0.3222 USDT |
0.2843 USDT |
| 2023-11-21 |
0.2590 USDT |
4,426,772.3639 |
0.3133 USDT |
0.2133 USDT |
0.3990 USDT |
0.2559 USDT |