Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2660 USDT |
290,364.1590 VXV |
0.2884 USDT |
0.2413 USDT |
0.2970 USDT |
0.2557 USDT |
| 2024-11-20 |
0.2545 USDT |
413,125.5627 VXV |
0.2065 USDT |
0.2015 USDT |
0.2890 USDT |
0.2590 USDT |
| 2024-11-19 |
0.2194 USDT |
206,542.4050 VXV |
0.2151 USDT |
0.2012 USDT |
0.2292 USDT |
0.2050 USDT |
| 2024-11-18 |
0.2429 USDT |
123,612.9130 VXV |
0.2454 USDT |
0.2277 USDT |
0.2517 USDT |
0.2372 USDT |
| 2024-11-17 |
0.2515 USDT |
119,701.8604 VXV |
0.2447 USDT |
0.2388 USDT |
0.2650 USDT |
0.2421 USDT |
| 2024-11-16 |
0.2372 USDT |
294,245.5879 VXV |
0.2326 USDT |
0.2215 USDT |
0.2591 USDT |
0.2536 USDT |
| 2024-11-15 |
0.2360 USDT |
362,927.5990 VXV |
0.2192 USDT |
0.2143 USDT |
0.2700 USDT |
0.2256 USDT |
| 2024-11-14 |
0.2533 USDT |
251,165.2983 VXV |
0.2781 USDT |
0.2277 USDT |
0.2857 USDT |
0.2340 USDT |
| 2024-11-13 |
0.2977 USDT |
145,628.9999 VXV |
0.3345 USDT |
0.2698 USDT |
0.3435 USDT |
0.3088 USDT |
| 2024-11-12 |
0.3256 USDT |
195,423.7252 VXV |
0.3256 USDT |
0.3114 USDT |
0.3497 USDT |
0.3287 USDT |
| 2024-11-11 |
0.3267 USDT |
207,997.2994 VXV |
0.3197 USDT |
0.3071 USDT |
0.3574 USDT |
0.3401 USDT |
| 2024-11-10 |
0.3436 USDT |
417,714.8978 VXV |
0.3117 USDT |
0.2947 USDT |
0.4100 USDT |
0.3735 USDT |
| 2024-11-09 |
0.3783 USDT |
661,394.4476 VXV |
0.3361 USDT |
0.3107 USDT |
0.4450 USDT |
0.3154 USDT |
| 2024-11-08 |
0.2943 USDT |
575,658.0267 VXV |
0.2161 USDT |
0.2161 USDT |
0.3922 USDT |
0.3033 USDT |
| 2024-11-07 |
0.2194 USDT |
172,742.8667 VXV |
0.2182 USDT |
0.2012 USDT |
0.2398 USDT |
0.2218 USDT |
| 2024-11-06 |
0.1913 USDT |
756,750.0006 VXV |
0.1590 USDT |
0.1579 USDT |
0.2400 USDT |
0.2200 USDT |
| 2024-11-05 |
0.1365 USDT |
999,013.0161 VXV |
0.1576 USDT |
0.1200 USDT |
0.1602 USDT |
0.1572 USDT |
| 2024-11-04 |
0.1674 USDT |
294,577.8424 VXV |
0.1640 USDT |
0.1500 USDT |
0.1800 USDT |
0.1574 USDT |
| 2024-11-03 |
0.1912 USDT |
287,895.6740 VXV |
0.1993 USDT |
0.1701 USDT |
0.2165 USDT |
0.1701 USDT |
| 2024-11-02 |
0.1937 USDT |
219,979.8827 VXV |
0.1965 USDT |
0.1800 USDT |
0.2100 USDT |
0.1967 USDT |
| 2024-11-01 |
0.2068 USDT |
199,337.6583 VXV |
0.1998 USDT |
0.1900 USDT |
0.2372 USDT |
0.1924 USDT |
| 2024-10-31 |
0.2231 USDT |
125,106.1848 VXV |
0.2280 USDT |
0.2064 USDT |
0.2399 USDT |
0.2108 USDT |
| 2024-10-30 |
0.2300 USDT |
78,472.0855 VXV |
0.2309 USDT |
0.2215 USDT |
0.2417 USDT |
0.2331 USDT |
| 2024-10-29 |
0.2291 USDT |
354,082.5069 VXV |
0.2094 USDT |
0.1849 USDT |
0.2680 USDT |
0.2436 USDT |
| 2024-10-28 |
0.2099 USDT |
127,105.6765 VXV |
0.2187 USDT |
0.2001 USDT |
0.2215 USDT |
0.2100 USDT |
| 2024-10-27 |
0.2223 USDT |
167,901.8392 VXV |
0.2209 USDT |
0.2151 USDT |
0.2399 USDT |
0.2162 USDT |
| 2024-10-26 |
0.2252 USDT |
91,825.0636 VXV |
0.2242 USDT |
0.2165 USDT |
0.2317 USDT |
0.2201 USDT |
| 2024-10-25 |
0.2363 USDT |
42,199.2061 VXV |
0.2420 USDT |
0.2277 USDT |
0.2492 USDT |
0.2368 USDT |
| 2024-10-24 |
0.2384 USDT |
136,838.0157 VXV |
0.2317 USDT |
0.2280 USDT |
0.2684 USDT |
0.2303 USDT |
| 2024-10-23 |
0.2472 USDT |
89,218.3977 VXV |
0.2549 USDT |
0.2359 USDT |
0.2613 USDT |
0.2360 USDT |
| 2024-10-22 |
0.2482 USDT |
112,472.9428 VXV |
0.2494 USDT |
0.2350 USDT |
0.2589 USDT |
0.2552 USDT |
| 2024-10-21 |
0.2783 USDT |
47,240.7585 VXV |
0.2898 USDT |
0.2624 USDT |
0.2900 USDT |
0.2624 USDT |
| 2024-10-20 |
0.2688 USDT |
96,121.3070 VXV |
0.2592 USDT |
0.2515 USDT |
0.2900 USDT |
0.2820 USDT |
| 2024-10-19 |
0.2696 USDT |
100,989.8867 VXV |
0.2940 USDT |
0.2515 USDT |
0.2958 USDT |
0.2533 USDT |
| 2024-10-18 |
0.2850 USDT |
326,371.5492 VXV |
0.2618 USDT |
0.2562 USDT |
0.3289 USDT |
0.2924 USDT |
| 2024-10-17 |
0.2670 USDT |
67,690.2993 VXV |
0.2677 USDT |
0.2580 USDT |
0.2731 USDT |
0.2580 USDT |
| 2024-10-16 |
0.2792 USDT |
187,141.6537 VXV |
0.2687 USDT |
0.2537 USDT |
0.3070 USDT |
0.2763 USDT |
| 2024-10-15 |
0.2862 USDT |
106,513.8240 VXV |
0.2778 USDT |
0.2682 USDT |
0.2999 USDT |
0.2705 USDT |
| 2024-10-14 |
0.2574 USDT |
98,677.2626 VXV |
0.2391 USDT |
0.2350 USDT |
0.2697 USDT |
0.2626 USDT |
| 2024-10-13 |
0.2427 USDT |
65,680.6932 VXV |
0.2546 USDT |
0.2333 USDT |
0.2587 USDT |
0.2404 USDT |
| 2024-10-12 |
0.2550 USDT |
103,116.6201 VXV |
0.2643 USDT |
0.2410 USDT |
0.2787 USDT |
0.2558 USDT |
| 2024-10-11 |
0.2532 USDT |
307,860.2364 VXV |
0.2374 USDT |
0.2188 USDT |
0.2910 USDT |
0.2624 USDT |
| 2024-10-10 |
0.2334 USDT |
307,918.2663 VXV |
0.2257 USDT |
0.2122 USDT |
0.2560 USDT |
0.2326 USDT |
| 2024-10-09 |
0.2383 USDT |
565,370.8287 VXV |
0.2667 USDT |
0.2037 USDT |
0.2889 USDT |
0.2359 USDT |
| 2024-10-08 |
0.2841 USDT |
140,829.8286 VXV |
0.2899 USDT |
0.2681 USDT |
0.3200 USDT |
0.2732 USDT |
| 2024-10-07 |
0.2916 USDT |
99,216.9741 VXV |
0.2931 USDT |
0.2777 USDT |
0.3007 USDT |
0.2950 USDT |
| 2024-10-06 |
0.2957 USDT |
48,798.0898 VXV |
0.2871 USDT |
0.2864 USDT |
0.3000 USDT |
0.2940 USDT |
| 2024-10-05 |
0.2924 USDT |
51,629.4643 VXV |
0.2920 USDT |
0.2800 USDT |
0.3000 USDT |
0.2974 USDT |
| 2024-10-04 |
0.2941 USDT |
118,501.3433 VXV |
0.2853 USDT |
0.2753 USDT |
0.3196 USDT |
0.2973 USDT |
| 2024-10-03 |
0.2820 USDT |
41,573.7182 VXV |
0.2717 USDT |
0.2709 USDT |
0.2894 USDT |
0.2795 USDT |