Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.2954 USDT |
104,331.3096 VXV |
0.2831 USDT |
0.2761 USDT |
0.3200 USDT |
0.2786 USDT |
| 2024-10-01 |
0.2979 USDT |
182,974.8258 VXV |
0.3133 USDT |
0.2730 USDT |
0.3173 USDT |
0.2857 USDT |
| 2024-09-30 |
0.3141 USDT |
74,766.2494 VXV |
0.3160 USDT |
0.3102 USDT |
0.3239 USDT |
0.3200 USDT |
| 2024-09-29 |
0.3174 USDT |
71,726.3473 VXV |
0.3130 USDT |
0.3097 USDT |
0.3353 USDT |
0.3139 USDT |
| 2024-09-28 |
0.3247 USDT |
128,682.6180 VXV |
0.3291 USDT |
0.3080 USDT |
0.3353 USDT |
0.3155 USDT |
| 2024-09-27 |
0.3295 USDT |
118,067.6862 VXV |
0.3161 USDT |
0.3138 USDT |
0.3449 USDT |
0.3295 USDT |
| 2024-09-26 |
0.3185 USDT |
201,859.4191 VXV |
0.3142 USDT |
0.3012 USDT |
0.3318 USDT |
0.3156 USDT |
| 2024-09-25 |
0.3288 USDT |
234,698.7132 VXV |
0.3486 USDT |
0.3099 USDT |
0.3486 USDT |
0.3169 USDT |
| 2024-09-24 |
0.3617 USDT |
55,685.4523 VXV |
0.3600 USDT |
0.3507 USDT |
0.3765 USDT |
0.3524 USDT |
| 2024-09-23 |
0.3495 USDT |
78,960.8094 VXV |
0.3415 USDT |
0.3408 USDT |
0.3651 USDT |
0.3570 USDT |
| 2024-09-22 |
0.3591 USDT |
74,592.6592 VXV |
0.3562 USDT |
0.3410 USDT |
0.3736 USDT |
0.3462 USDT |
| 2024-09-21 |
0.3832 USDT |
52,352.7879 VXV |
0.3719 USDT |
0.3638 USDT |
0.4032 USDT |
0.3809 USDT |
| 2024-09-20 |
0.3814 USDT |
91,620.2319 VXV |
0.3876 USDT |
0.3600 USDT |
0.3935 USDT |
0.3709 USDT |
| 2024-09-19 |
0.3946 USDT |
81,152.7030 VXV |
0.3815 USDT |
0.3701 USDT |
0.4255 USDT |
0.3959 USDT |
| 2024-09-18 |
0.3893 USDT |
93,659.2037 VXV |
0.4067 USDT |
0.3766 USDT |
0.4099 USDT |
0.3829 USDT |
| 2024-09-17 |
0.4155 USDT |
69,329.3849 VXV |
0.4184 USDT |
0.3920 USDT |
0.4323 USDT |
0.4200 USDT |
| 2024-09-16 |
0.4332 USDT |
103,200.3485 VXV |
0.4296 USDT |
0.4204 USDT |
0.4510 USDT |
0.4320 USDT |
| 2024-09-15 |
0.4351 USDT |
71,453.2404 VXV |
0.4355 USDT |
0.4201 USDT |
0.4500 USDT |
0.4375 USDT |
| 2024-09-14 |
0.4266 USDT |
61,730.5207 VXV |
0.4285 USDT |
0.4136 USDT |
0.4400 USDT |
0.4236 USDT |
| 2024-09-13 |
0.4128 USDT |
112,311.2381 VXV |
0.4082 USDT |
0.3907 USDT |
0.4389 USDT |
0.4202 USDT |
| 2024-09-12 |
0.3807 USDT |
106,238.2075 VXV |
0.3521 USDT |
0.3504 USDT |
0.4100 USDT |
0.4016 USDT |
| 2024-09-11 |
0.3562 USDT |
44,825.5657 VXV |
0.3537 USDT |
0.3378 USDT |
0.3760 USDT |
0.3510 USDT |
| 2024-09-10 |
0.3487 USDT |
59,633.5238 VXV |
0.3603 USDT |
0.3326 USDT |
0.3663 USDT |
0.3553 USDT |
| 2024-09-09 |
0.3606 USDT |
52,041.3362 VXV |
0.3587 USDT |
0.3449 USDT |
0.3820 USDT |
0.3610 USDT |
| 2024-09-08 |
0.3630 USDT |
57,781.1430 VXV |
0.3603 USDT |
0.3499 USDT |
0.3820 USDT |
0.3512 USDT |
| 2024-09-07 |
0.3768 USDT |
67,133.1440 VXV |
0.3662 USDT |
0.3591 USDT |
0.3820 USDT |
0.3757 USDT |
| 2024-09-06 |
0.3705 USDT |
28,541.5772 VXV |
0.3761 USDT |
0.3650 USDT |
0.3820 USDT |
0.3666 USDT |
| 2024-09-05 |
0.3871 USDT |
24,816.9559 VXV |
0.3942 USDT |
0.3766 USDT |
0.4192 USDT |
0.3820 USDT |
| 2024-09-04 |
0.3873 USDT |
159,513.1670 VXV |
0.3683 USDT |
0.3564 USDT |
0.4327 USDT |
0.3933 USDT |
| 2024-09-03 |
0.3876 USDT |
148,239.0044 VXV |
0.3813 USDT |
0.3581 USDT |
0.4249 USDT |
0.3702 USDT |
| 2024-09-02 |
0.3248 USDT |
24,037.3456 VXV |
0.3267 USDT |
0.3191 USDT |
0.3352 USDT |
0.3352 USDT |
| 2024-09-01 |
0.3350 USDT |
66,215.1087 VXV |
0.3473 USDT |
0.3189 USDT |
0.3500 USDT |
0.3269 USDT |
| 2024-08-31 |
0.3517 USDT |
90,953.4411 VXV |
0.3276 USDT |
0.3231 USDT |
0.3842 USDT |
0.3507 USDT |
| 2024-08-30 |
0.3313 USDT |
28,419.8979 VXV |
0.3315 USDT |
0.3203 USDT |
0.3400 USDT |
0.3281 USDT |
| 2024-08-29 |
0.3320 USDT |
80,682.4257 VXV |
0.3113 USDT |
0.3066 USDT |
0.3480 USDT |
0.3256 USDT |
| 2024-08-28 |
0.3070 USDT |
33,645.1108 VXV |
0.3051 USDT |
0.2952 USDT |
0.3245 USDT |
0.3042 USDT |
| 2024-08-27 |
0.3262 USDT |
88,507.4763 VXV |
0.3407 USDT |
0.3068 USDT |
0.3436 USDT |
0.3232 USDT |
| 2024-08-26 |
0.3544 USDT |
45,588.2538 VXV |
0.3728 USDT |
0.3351 USDT |
0.3747 USDT |
0.3407 USDT |
| 2024-08-25 |
0.3759 USDT |
47,065.7638 VXV |
0.3673 USDT |
0.3613 USDT |
0.4065 USDT |
0.3682 USDT |
| 2024-08-24 |
0.3719 USDT |
56,682.1558 VXV |
0.3798 USDT |
0.3601 USDT |
0.4053 USDT |
0.3650 USDT |
| 2024-08-23 |
0.3779 USDT |
35,091.9663 VXV |
0.3712 USDT |
0.3627 USDT |
0.3977 USDT |
0.3818 USDT |
| 2024-08-22 |
0.3832 USDT |
32,229.3582 VXV |
0.3846 USDT |
0.3695 USDT |
0.3967 USDT |
0.3757 USDT |
| 2024-08-21 |
0.3723 USDT |
23,871.5226 VXV |
0.3522 USDT |
0.3510 USDT |
0.3940 USDT |
0.3834 USDT |
| 2024-08-20 |
0.3504 USDT |
58,284.8215 VXV |
0.3276 USDT |
0.3269 USDT |
0.3800 USDT |
0.3468 USDT |
| 2024-08-19 |
0.3263 USDT |
31,596.5999 VXV |
0.3219 USDT |
0.3186 USDT |
0.3429 USDT |
0.3305 USDT |
| 2024-08-18 |
0.3253 USDT |
33,076.3288 VXV |
0.3223 USDT |
0.3186 USDT |
0.3389 USDT |
0.3219 USDT |
| 2024-08-17 |
0.3230 USDT |
16,200.3853 VXV |
0.3208 USDT |
0.3177 USDT |
0.3303 USDT |
0.3210 USDT |
| 2024-08-16 |
0.3284 USDT |
50,446.4581 VXV |
0.3176 USDT |
0.3171 USDT |
0.3599 USDT |
0.3231 USDT |
| 2024-08-15 |
0.3270 USDT |
40,944.4468 VXV |
0.3277 USDT |
0.3174 USDT |
0.3361 USDT |
0.3185 USDT |
| 2024-08-14 |
0.3244 USDT |
37,313.1543 VXV |
0.3209 USDT |
0.3174 USDT |
0.3343 USDT |
0.3247 USDT |