Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.2836 USDT |
122,446.2925 VXV |
0.2742 USDT |
0.2691 USDT |
0.2956 USDT |
0.2914 USDT |
| 2022-12-03 |
0.2744 USDT |
111,196.9999 VXV |
0.2708 USDT |
0.2631 USDT |
0.2829 USDT |
0.2713 USDT |
| 2022-12-02 |
0.2650 USDT |
134,238.0456 VXV |
0.2543 USDT |
0.2502 USDT |
0.2800 USDT |
0.2686 USDT |
| 2022-12-01 |
0.2554 USDT |
97,340.6931 VXV |
0.2601 USDT |
0.2475 USDT |
0.2648 USDT |
0.2648 USDT |
| 2022-11-30 |
0.2504 USDT |
241,718.4316 VXV |
0.2571 USDT |
0.2266 USDT |
0.2696 USDT |
0.2604 USDT |
| 2022-11-29 |
0.2625 USDT |
132,618.0688 VXV |
0.2643 USDT |
0.2480 USDT |
0.2750 USDT |
0.2612 USDT |
| 2022-11-28 |
0.2645 USDT |
49,560.7114 VXV |
0.2713 USDT |
0.2569 USDT |
0.2750 USDT |
0.2613 USDT |
| 2022-11-27 |
0.2748 USDT |
28,658.3731 VXV |
0.2712 USDT |
0.2671 USDT |
0.2793 USDT |
0.2755 USDT |
| 2022-11-26 |
0.2694 USDT |
64,152.1660 VXV |
0.2628 USDT |
0.2582 USDT |
0.2769 USDT |
0.2682 USDT |
| 2022-11-25 |
0.2616 USDT |
68,092.4958 VXV |
0.2627 USDT |
0.2550 USDT |
0.2677 USDT |
0.2644 USDT |
| 2022-11-24 |
0.2599 USDT |
77,410.9225 VXV |
0.2627 USDT |
0.2501 USDT |
0.2690 USDT |
0.2643 USDT |
| 2022-11-23 |
0.2639 USDT |
164,820.5671 VXV |
0.2691 USDT |
0.2490 USDT |
0.2793 USDT |
0.2663 USDT |
| 2022-11-22 |
0.2554 USDT |
505,558.0238 VXV |
0.2766 USDT |
0.2368 USDT |
0.2900 USDT |
0.2578 USDT |
| 2022-11-21 |
0.2867 USDT |
166,624.1654 VXV |
0.3031 USDT |
0.2691 USDT |
0.3067 USDT |
0.2725 USDT |
| 2022-11-20 |
0.3026 USDT |
204,335.2018 VXV |
0.3061 USDT |
0.2740 USDT |
0.3405 USDT |
0.3094 USDT |
| 2022-11-19 |
0.3013 USDT |
98,212.7385 VXV |
0.3123 USDT |
0.2919 USDT |
0.3128 USDT |
0.3008 USDT |
| 2022-11-18 |
0.3237 USDT |
101,843.0477 VXV |
0.3126 USDT |
0.3096 USDT |
0.3430 USDT |
0.3127 USDT |
| 2022-11-17 |
0.3098 USDT |
175,039.9011 VXV |
0.2992 USDT |
0.2836 USDT |
0.3500 USDT |
0.3152 USDT |
| 2022-11-16 |
0.2910 USDT |
236,778.8499 VXV |
0.2867 USDT |
0.2713 USDT |
0.3303 USDT |
0.2858 USDT |
| 2022-11-15 |
0.2715 USDT |
146,592.4503 VXV |
0.2641 USDT |
0.2617 USDT |
0.2849 USDT |
0.2707 USDT |
| 2022-11-14 |
0.2574 USDT |
172,751.1185 VXV |
0.2621 USDT |
0.2489 USDT |
0.2679 USDT |
0.2594 USDT |
| 2022-11-13 |
0.2666 USDT |
87,137.9609 VXV |
0.2783 USDT |
0.2585 USDT |
0.2798 USDT |
0.2647 USDT |
| 2022-11-12 |
0.2808 USDT |
161,166.7809 VXV |
0.2944 USDT |
0.2700 USDT |
0.2999 USDT |
0.2767 USDT |
| 2022-11-11 |
0.2973 USDT |
135,847.1256 VXV |
0.2967 USDT |
0.2901 USDT |
0.3043 USDT |
0.2928 USDT |
| 2022-11-10 |
0.2919 USDT |
256,177.0746 VXV |
0.2787 USDT |
0.2707 USDT |
0.3094 USDT |
0.2977 USDT |
| 2022-11-09 |
0.3095 USDT |
390,067.9930 VXV |
0.3303 USDT |
0.2632 USDT |
0.3415 USDT |
0.2713 USDT |
| 2022-11-08 |
0.3492 USDT |
185,419.0554 VXV |
0.3699 USDT |
0.3369 USDT |
0.3714 USDT |
0.3584 USDT |
| 2022-11-07 |
0.3656 USDT |
177,001.1220 VXV |
0.3605 USDT |
0.3502 USDT |
0.3801 USDT |
0.3745 USDT |
| 2022-11-06 |
0.3667 USDT |
141,851.8240 VXV |
0.3568 USDT |
0.3516 USDT |
0.3793 USDT |
0.3697 USDT |
| 2022-11-05 |
0.3797 USDT |
419,688.3583 VXV |
0.3701 USDT |
0.3517 USDT |
0.4099 USDT |
0.3636 USDT |
| 2022-11-04 |
0.3650 USDT |
251,755.3132 VXV |
0.3502 USDT |
0.3471 USDT |
0.3801 USDT |
0.3801 USDT |
| 2022-11-03 |
0.3495 USDT |
190,813.5497 VXV |
0.3414 USDT |
0.3368 USDT |
0.3575 USDT |
0.3443 USDT |
| 2022-11-02 |
0.3490 USDT |
369,911.8648 VXV |
0.3520 USDT |
0.3400 USDT |
0.3651 USDT |
0.3528 USDT |
| 2022-11-01 |
0.3586 USDT |
140,308.1427 VXV |
0.3573 USDT |
0.3520 USDT |
0.3668 USDT |
0.3523 USDT |
| 2022-10-31 |
0.3575 USDT |
108,899.9557 VXV |
0.3699 USDT |
0.3520 USDT |
0.3730 USDT |
0.3577 USDT |
| 2022-10-30 |
0.3619 USDT |
198,231.0524 VXV |
0.3598 USDT |
0.3530 USDT |
0.3793 USDT |
0.3595 USDT |
| 2022-10-29 |
0.3842 USDT |
163,241.3751 VXV |
0.3810 USDT |
0.3700 USDT |
0.3928 USDT |
0.3797 USDT |
| 2022-10-28 |
0.3878 USDT |
385,355.5598 VXV |
0.3953 USDT |
0.3686 USDT |
0.4138 USDT |
0.3875 USDT |
| 2022-10-27 |
0.4112 USDT |
298,903.6100 VXV |
0.4000 USDT |
0.3900 USDT |
0.4300 USDT |
0.4176 USDT |
| 2022-10-26 |
0.4033 USDT |
588,145.8621 VXV |
0.3618 USDT |
0.3473 USDT |
0.4500 USDT |
0.4025 USDT |
| 2022-10-25 |
0.3554 USDT |
211,272.0799 VXV |
0.3634 USDT |
0.3400 USDT |
0.3799 USDT |
0.3577 USDT |
| 2022-10-24 |
0.3674 USDT |
233,656.6398 VXV |
0.3716 USDT |
0.3497 USDT |
0.4000 USDT |
0.3534 USDT |
| 2022-10-23 |
0.3619 USDT |
117,874.9789 VXV |
0.3608 USDT |
0.3543 USDT |
0.3710 USDT |
0.3709 USDT |
| 2022-10-22 |
0.3579 USDT |
316,786.3659 VXV |
0.3751 USDT |
0.3400 USDT |
0.3826 USDT |
0.3625 USDT |
| 2022-10-21 |
0.3821 USDT |
187,214.7906 VXV |
0.3926 USDT |
0.3570 USDT |
0.4031 USDT |
0.3829 USDT |
| 2022-10-20 |
0.4043 USDT |
162,696.1623 VXV |
0.4060 USDT |
0.3993 USDT |
0.4200 USDT |
0.4032 USDT |
| 2022-10-19 |
0.4293 USDT |
114,247.2298 VXV |
0.4453 USDT |
0.4100 USDT |
0.4517 USDT |
0.4193 USDT |
| 2022-10-18 |
0.4653 USDT |
303,427.3895 VXV |
0.4629 USDT |
0.4398 USDT |
0.4900 USDT |
0.4570 USDT |
| 2022-10-17 |
0.4208 USDT |
234,965.7579 VXV |
0.4011 USDT |
0.3871 USDT |
0.4499 USDT |
0.4398 USDT |
| 2022-10-16 |
0.3994 USDT |
93,969.1133 VXV |
0.3800 USDT |
0.3773 USDT |
0.4130 USDT |
0.4083 USDT |