Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4848 USDT |
19,546.2352 VXV |
0.4862 USDT |
0.4750 USDT |
0.5005 USDT |
0.4919 USDT |
| 2024-12-22 |
0.5076 USDT |
58,843.0636 VXV |
0.5276 USDT |
0.4773 USDT |
0.5323 USDT |
0.4884 USDT |
| 2024-12-21 |
0.5526 USDT |
56,465.5604 VXV |
0.5658 USDT |
0.5110 USDT |
0.5922 USDT |
0.5223 USDT |
| 2024-12-20 |
0.5269 USDT |
168,564.4190 VXV |
0.5360 USDT |
0.4719 USDT |
0.5938 USDT |
0.5667 USDT |
| 2024-12-19 |
0.5869 USDT |
234,016.0152 VXV |
0.5745 USDT |
0.5227 USDT |
0.6900 USDT |
0.5311 USDT |
| 2024-12-18 |
0.5829 USDT |
134,556.0506 VXV |
0.5999 USDT |
0.5350 USDT |
0.6440 USDT |
0.5802 USDT |
| 2024-12-17 |
0.6245 USDT |
95,173.1035 VXV |
0.6213 USDT |
0.5902 USDT |
0.6406 USDT |
0.6120 USDT |
| 2024-12-16 |
0.6885 USDT |
157,511.6739 VXV |
0.7094 USDT |
0.6517 USDT |
0.7427 USDT |
0.6694 USDT |
| 2024-12-15 |
0.6795 USDT |
144,750.7141 VXV |
0.6435 USDT |
0.6265 USDT |
0.7343 USDT |
0.6974 USDT |
| 2024-12-14 |
0.6757 USDT |
279,907.2191 VXV |
0.6140 USDT |
0.6055 USDT |
0.7500 USDT |
0.6091 USDT |
| 2024-12-13 |
0.5662 USDT |
257,066.1769 VXV |
0.5839 USDT |
0.5100 USDT |
0.6232 USDT |
0.6232 USDT |
| 2024-12-12 |
0.6373 USDT |
116,673.0920 VXV |
0.6378 USDT |
0.6005 USDT |
0.6700 USDT |
0.6197 USDT |
| 2024-12-11 |
0.6435 USDT |
156,675.1076 VXV |
0.6835 USDT |
0.6000 USDT |
0.6939 USDT |
0.6345 USDT |
| 2024-12-10 |
0.6700 USDT |
195,522.6613 VXV |
0.6091 USDT |
0.5911 USDT |
0.7390 USDT |
0.6040 USDT |
| 2024-12-09 |
0.6599 USDT |
218,020.2899 VXV |
0.7348 USDT |
0.6018 USDT |
0.7453 USDT |
0.6046 USDT |
| 2024-12-08 |
0.7424 USDT |
311,795.4062 VXV |
0.6512 USDT |
0.6306 USDT |
0.8050 USDT |
0.7274 USDT |
| 2024-12-07 |
0.6560 USDT |
453,161.0549 VXV |
0.7239 USDT |
0.5998 USDT |
0.7428 USDT |
0.6030 USDT |
| 2024-12-06 |
0.5684 USDT |
194,887.0885 VXV |
0.5312 USDT |
0.5303 USDT |
0.6400 USDT |
0.6309 USDT |
| 2024-12-05 |
0.5592 USDT |
231,979.9784 VXV |
0.5529 USDT |
0.5139 USDT |
0.6074 USDT |
0.5377 USDT |
| 2024-12-04 |
0.6056 USDT |
667,099.1341 VXV |
0.5330 USDT |
0.5012 USDT |
0.6660 USDT |
0.5656 USDT |
| 2024-12-03 |
0.4121 USDT |
281,567.1906 VXV |
0.3952 USDT |
0.3801 USDT |
0.4430 USDT |
0.4335 USDT |
| 2024-12-02 |
0.3685 USDT |
360,686.4868 VXV |
0.3506 USDT |
0.3398 USDT |
0.4170 USDT |
0.3822 USDT |
| 2024-12-01 |
0.3173 USDT |
122,189.2553 VXV |
0.3194 USDT |
0.3005 USDT |
0.3450 USDT |
0.3280 USDT |
| 2024-11-30 |
0.3018 USDT |
257,581.0510 VXV |
0.3130 USDT |
0.2813 USDT |
0.3289 USDT |
0.3151 USDT |
| 2024-11-29 |
0.3133 USDT |
112,555.5803 VXV |
0.3217 USDT |
0.3048 USDT |
0.3270 USDT |
0.3140 USDT |
| 2024-11-28 |
0.3151 USDT |
80,527.2114 VXV |
0.3269 USDT |
0.3038 USDT |
0.3297 USDT |
0.3188 USDT |
| 2024-11-27 |
0.3061 USDT |
274,954.5838 VXV |
0.2717 USDT |
0.2659 USDT |
0.3456 USDT |
0.3017 USDT |
| 2024-11-26 |
0.2680 USDT |
191,274.4456 VXV |
0.2574 USDT |
0.2478 USDT |
0.3033 USDT |
0.2717 USDT |
| 2024-11-25 |
0.2766 USDT |
185,478.6040 VXV |
0.2613 USDT |
0.2500 USDT |
0.3000 USDT |
0.2527 USDT |
| 2024-11-24 |
0.2667 USDT |
456,261.5161 VXV |
0.2575 USDT |
0.2321 USDT |
0.3398 USDT |
0.2608 USDT |
| 2024-11-23 |
0.2541 USDT |
268,833.8472 VXV |
0.2614 USDT |
0.2290 USDT |
0.2769 USDT |
0.2566 USDT |
| 2024-11-22 |
0.2537 USDT |
140,021.1296 VXV |
0.2606 USDT |
0.2421 USDT |
0.2706 USDT |
0.2611 USDT |
| 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 |