Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.4163 USDT |
82,368.5474 VXV |
0.4121 USDT |
0.4069 USDT |
0.4261 USDT |
0.4100 USDT |
| 2023-05-03 |
0.4059 USDT |
162,538.4792 VXV |
0.3964 USDT |
0.3878 USDT |
0.4200 USDT |
0.4011 USDT |
| 2023-05-02 |
0.3699 USDT |
148,810.7835 VXV |
0.3658 USDT |
0.3550 USDT |
0.3929 USDT |
0.3900 USDT |
| 2023-05-01 |
0.3721 USDT |
190,597.5914 VXV |
0.3806 USDT |
0.3592 USDT |
0.3844 USDT |
0.3631 USDT |
| 2023-04-30 |
0.3972 USDT |
136,406.4464 VXV |
0.4114 USDT |
0.3800 USDT |
0.4120 USDT |
0.3876 USDT |
| 2023-04-29 |
0.4088 USDT |
66,616.3325 VXV |
0.4078 USDT |
0.4020 USDT |
0.4200 USDT |
0.4074 USDT |
| 2023-04-28 |
0.4129 USDT |
108,037.5661 VXV |
0.4183 USDT |
0.4021 USDT |
0.4335 USDT |
0.4135 USDT |
| 2023-04-27 |
0.4169 USDT |
174,197.6822 VXV |
0.4078 USDT |
0.4052 USDT |
0.4301 USDT |
0.4237 USDT |
| 2023-04-26 |
0.4311 USDT |
202,090.3556 VXV |
0.4338 USDT |
0.4009 USDT |
0.4556 USDT |
0.4081 USDT |
| 2023-04-25 |
0.4106 USDT |
47,506.4418 VXV |
0.4094 USDT |
0.4028 USDT |
0.4204 USDT |
0.4204 USDT |
| 2023-04-24 |
0.4163 USDT |
176,069.9088 VXV |
0.4280 USDT |
0.4045 USDT |
0.4396 USDT |
0.4065 USDT |
| 2023-04-23 |
0.4207 USDT |
96,814.5480 VXV |
0.4390 USDT |
0.4132 USDT |
0.4390 USDT |
0.4261 USDT |
| 2023-04-22 |
0.4284 USDT |
191,476.3777 VXV |
0.4327 USDT |
0.4196 USDT |
0.4363 USDT |
0.4351 USDT |
| 2023-04-21 |
0.4485 USDT |
77,725.3223 VXV |
0.4536 USDT |
0.4301 USDT |
0.4577 USDT |
0.4352 USDT |
| 2023-04-20 |
0.4633 USDT |
92,643.5437 VXV |
0.4681 USDT |
0.4500 USDT |
0.4725 USDT |
0.4540 USDT |
| 2023-04-19 |
0.4899 USDT |
296,080.5497 VXV |
0.4890 USDT |
0.4627 USDT |
0.5500 USDT |
0.4730 USDT |
| 2023-04-18 |
0.4954 USDT |
130,857.7128 VXV |
0.4977 USDT |
0.4805 USDT |
0.5072 USDT |
0.4824 USDT |
| 2023-04-17 |
0.5026 USDT |
128,142.2187 VXV |
0.5245 USDT |
0.4829 USDT |
0.5250 USDT |
0.4996 USDT |
| 2023-04-16 |
0.5264 USDT |
112,784.6372 VXV |
0.5296 USDT |
0.5174 USDT |
0.5386 USDT |
0.5208 USDT |
| 2023-04-15 |
0.5382 USDT |
147,404.7925 VXV |
0.5458 USDT |
0.5234 USDT |
0.5500 USDT |
0.5255 USDT |
| 2023-04-14 |
0.5286 USDT |
301,278.1497 VXV |
0.5222 USDT |
0.5101 USDT |
0.5510 USDT |
0.5462 USDT |
| 2023-04-13 |
0.5193 USDT |
176,500.7825 VXV |
0.5246 USDT |
0.5076 USDT |
0.5345 USDT |
0.5245 USDT |
| 2023-04-12 |
0.5255 USDT |
228,672.0146 VXV |
0.5425 USDT |
0.5005 USDT |
0.5510 USDT |
0.5246 USDT |
| 2023-04-11 |
0.5277 USDT |
296,127.6345 VXV |
0.4984 USDT |
0.4911 USDT |
0.5543 USDT |
0.5450 USDT |
| 2023-04-10 |
0.4881 USDT |
160,839.3402 VXV |
0.4857 USDT |
0.4727 USDT |
0.5045 USDT |
0.4843 USDT |
| 2023-04-09 |
0.4879 USDT |
127,538.8721 VXV |
0.4860 USDT |
0.4735 USDT |
0.5100 USDT |
0.4851 USDT |
| 2023-04-08 |
0.4984 USDT |
260,066.6960 VXV |
0.5278 USDT |
0.4756 USDT |
0.5278 USDT |
0.4786 USDT |
| 2023-04-07 |
0.4662 USDT |
935,090.2470 VXV |
0.3970 USDT |
0.3943 USDT |
0.5000 USDT |
0.4993 USDT |
| 2023-04-06 |
0.4036 USDT |
68,848.9297 VXV |
0.4167 USDT |
0.3919 USDT |
0.4171 USDT |
0.4006 USDT |
| 2023-04-05 |
0.4206 USDT |
490,895.3412 VXV |
0.4187 USDT |
0.3935 USDT |
0.4489 USDT |
0.4231 USDT |
| 2023-04-04 |
0.4006 USDT |
305,636.3669 VXV |
0.3851 USDT |
0.3460 USDT |
0.4448 USDT |
0.4149 USDT |
| 2023-04-03 |
0.3960 USDT |
125,625.0485 VXV |
0.4050 USDT |
0.3855 USDT |
0.4110 USDT |
0.3870 USDT |
| 2023-04-02 |
0.4015 USDT |
233,483.4587 VXV |
0.4188 USDT |
0.3705 USDT |
0.4235 USDT |
0.3993 USDT |
| 2023-04-01 |
0.4238 USDT |
123,937.5318 VXV |
0.4228 USDT |
0.4136 USDT |
0.4321 USDT |
0.4198 USDT |
| 2023-03-31 |
0.4291 USDT |
291,945.1727 VXV |
0.4257 USDT |
0.4100 USDT |
0.4531 USDT |
0.4241 USDT |
| 2023-03-30 |
0.4278 USDT |
118,179.5527 VXV |
0.4444 USDT |
0.4168 USDT |
0.4473 USDT |
0.4196 USDT |
| 2023-03-29 |
0.4379 USDT |
206,366.8143 VXV |
0.4344 USDT |
0.4201 USDT |
0.4626 USDT |
0.4312 USDT |
| 2023-03-28 |
0.4323 USDT |
118,798.9809 VXV |
0.4528 USDT |
0.4200 USDT |
0.4531 USDT |
0.4351 USDT |
| 2023-03-27 |
0.4624 USDT |
123,895.2458 VXV |
0.4739 USDT |
0.4448 USDT |
0.4825 USDT |
0.4606 USDT |
| 2023-03-26 |
0.4408 USDT |
126,641.6649 VXV |
0.4330 USDT |
0.4307 USDT |
0.4567 USDT |
0.4491 USDT |
| 2023-03-25 |
0.4437 USDT |
95,808.8965 VXV |
0.4516 USDT |
0.4325 USDT |
0.4543 USDT |
0.4461 USDT |
| 2023-03-24 |
0.4562 USDT |
209,198.1557 VXV |
0.4704 USDT |
0.4398 USDT |
0.4810 USDT |
0.4508 USDT |
| 2023-03-23 |
0.4703 USDT |
124,311.7329 VXV |
0.4699 USDT |
0.4552 USDT |
0.4827 USDT |
0.4717 USDT |
| 2023-03-22 |
0.4823 USDT |
156,883.4012 VXV |
0.4892 USDT |
0.4512 USDT |
0.5000 USDT |
0.4740 USDT |
| 2023-03-21 |
0.4957 USDT |
230,663.3432 VXV |
0.5043 USDT |
0.4750 USDT |
0.5300 USDT |
0.4907 USDT |
| 2023-03-20 |
0.5318 USDT |
159,517.5275 VXV |
0.5368 USDT |
0.5080 USDT |
0.5531 USDT |
0.5211 USDT |
| 2023-03-19 |
0.5529 USDT |
241,249.8516 VXV |
0.5395 USDT |
0.5229 USDT |
0.5926 USDT |
0.5383 USDT |
| 2023-03-18 |
0.5687 USDT |
249,794.8592 VXV |
0.5963 USDT |
0.5350 USDT |
0.6200 USDT |
0.5350 USDT |
| 2023-03-17 |
0.5777 USDT |
156,495.4686 VXV |
0.5474 USDT |
0.5467 USDT |
0.6280 USDT |
0.5930 USDT |
| 2023-03-16 |
0.5428 USDT |
243,561.2803 VXV |
0.5088 USDT |
0.5049 USDT |
0.5716 USDT |
0.5431 USDT |