Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-15 |
0.5126 USDT |
262,383.6195 VXV |
0.5572 USDT |
0.4701 USDT |
0.5669 USDT |
0.5051 USDT |
| 2023-03-14 |
0.5460 USDT |
295,769.4602 VXV |
0.5264 USDT |
0.5099 USDT |
0.5842 USDT |
0.5361 USDT |
| 2023-03-13 |
0.5100 USDT |
292,357.6240 VXV |
0.5048 USDT |
0.4635 USDT |
0.5479 USDT |
0.5344 USDT |
| 2023-03-12 |
0.4786 USDT |
131,349.5917 VXV |
0.4615 USDT |
0.4552 USDT |
0.4999 USDT |
0.4892 USDT |
| 2023-03-11 |
0.4605 USDT |
336,606.9807 VXV |
0.4600 USDT |
0.4200 USDT |
0.5210 USDT |
0.4595 USDT |
| 2023-03-10 |
0.4610 USDT |
267,239.6870 VXV |
0.4686 USDT |
0.4230 USDT |
0.4959 USDT |
0.4668 USDT |
| 2023-03-09 |
0.5098 USDT |
345,601.8395 VXV |
0.5555 USDT |
0.4511 USDT |
0.5817 USDT |
0.4729 USDT |
| 2023-03-08 |
0.5708 USDT |
149,265.6008 VXV |
0.6055 USDT |
0.5501 USDT |
0.6094 USDT |
0.5535 USDT |
| 2023-03-07 |
0.6229 USDT |
161,393.6716 VXV |
0.6369 USDT |
0.6000 USDT |
0.6690 USDT |
0.6000 USDT |
| 2023-03-06 |
0.6489 USDT |
122,514.1788 VXV |
0.6295 USDT |
0.6196 USDT |
0.6833 USDT |
0.6493 USDT |
| 2023-03-05 |
0.6249 USDT |
82,068.4049 VXV |
0.6146 USDT |
0.6078 USDT |
0.6447 USDT |
0.6295 USDT |
| 2023-03-04 |
0.6327 USDT |
69,793.8960 VXV |
0.6358 USDT |
0.6122 USDT |
0.6556 USDT |
0.6210 USDT |
| 2023-03-03 |
0.6160 USDT |
200,734.4428 VXV |
0.6661 USDT |
0.5832 USDT |
0.6663 USDT |
0.6120 USDT |
| 2023-03-02 |
0.6785 USDT |
200,925.8451 VXV |
0.7090 USDT |
0.6458 USDT |
0.7209 USDT |
0.6663 USDT |
| 2023-03-01 |
0.6823 USDT |
110,674.2023 VXV |
0.6490 USDT |
0.6366 USDT |
0.7200 USDT |
0.6952 USDT |
| 2023-02-28 |
0.6816 USDT |
231,451.5633 VXV |
0.6590 USDT |
0.6471 USDT |
0.7480 USDT |
0.6627 USDT |
| 2023-02-27 |
0.6786 USDT |
178,834.5455 VXV |
0.6876 USDT |
0.6508 USDT |
0.7138 USDT |
0.6585 USDT |
| 2023-02-26 |
0.6680 USDT |
184,825.7873 VXV |
0.6200 USDT |
0.6200 USDT |
0.6990 USDT |
0.6814 USDT |
| 2023-02-25 |
0.6162 USDT |
196,679.7684 VXV |
0.6301 USDT |
0.6050 USDT |
0.6429 USDT |
0.6171 USDT |
| 2023-02-24 |
0.6672 USDT |
181,714.0147 VXV |
0.6694 USDT |
0.6400 USDT |
0.6999 USDT |
0.6692 USDT |
| 2023-02-23 |
0.6931 USDT |
164,245.0156 VXV |
0.6934 USDT |
0.6582 USDT |
0.7172 USDT |
0.6717 USDT |
| 2023-02-22 |
0.6789 USDT |
386,792.1950 VXV |
0.7377 USDT |
0.6250 USDT |
0.7398 USDT |
0.6614 USDT |
| 2023-02-21 |
0.7480 USDT |
185,153.5427 VXV |
0.7585 USDT |
0.7255 USDT |
0.7860 USDT |
0.7515 USDT |
| 2023-02-20 |
0.7650 USDT |
165,047.1576 VXV |
0.7493 USDT |
0.7300 USDT |
0.7900 USDT |
0.7600 USDT |
| 2023-02-19 |
0.7702 USDT |
252,187.4628 VXV |
0.7805 USDT |
0.7328 USDT |
0.8500 USDT |
0.7385 USDT |
| 2023-02-18 |
0.7915 USDT |
261,542.5900 VXV |
0.7779 USDT |
0.7589 USDT |
0.8293 USDT |
0.7900 USDT |
| 2023-02-17 |
0.7519 USDT |
356,404.9372 VXV |
0.7299 USDT |
0.7100 USDT |
0.7818 USDT |
0.7712 USDT |
| 2023-02-16 |
0.8126 USDT |
457,119.9414 VXV |
0.8421 USDT |
0.7294 USDT |
0.8800 USDT |
0.7344 USDT |
| 2023-02-15 |
0.8008 USDT |
508,665.6317 VXV |
0.8453 USDT |
0.7540 USDT |
0.8522 USDT |
0.8151 USDT |
| 2023-02-14 |
0.7749 USDT |
690,829.4610 VXV |
0.7912 USDT |
0.7231 USDT |
0.8600 USDT |
0.8400 USDT |
| 2023-02-13 |
0.7487 USDT |
329,022.0281 VXV |
0.7788 USDT |
0.7059 USDT |
0.8096 USDT |
0.7326 USDT |