Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.1937 USDT |
219,979.8827 VXV |
0.1965 USDT |
0.1800 USDT |
0.2100 USDT |
0.1967 USDT |
| 2024-11-01 |
0.2068 USDT |
199,337.6583 VXV |
0.1998 USDT |
0.1900 USDT |
0.2372 USDT |
0.1924 USDT |
| 2024-10-31 |
0.2231 USDT |
125,106.1848 VXV |
0.2280 USDT |
0.2064 USDT |
0.2399 USDT |
0.2108 USDT |
| 2024-10-30 |
0.2300 USDT |
78,472.0855 VXV |
0.2309 USDT |
0.2215 USDT |
0.2417 USDT |
0.2331 USDT |
| 2024-10-29 |
0.2291 USDT |
354,082.5069 VXV |
0.2094 USDT |
0.1849 USDT |
0.2680 USDT |
0.2436 USDT |
| 2024-10-28 |
0.2099 USDT |
127,105.6765 VXV |
0.2187 USDT |
0.2001 USDT |
0.2215 USDT |
0.2100 USDT |
| 2024-10-27 |
0.2223 USDT |
167,901.8392 VXV |
0.2209 USDT |
0.2151 USDT |
0.2399 USDT |
0.2162 USDT |
| 2024-10-26 |
0.2252 USDT |
91,825.0636 VXV |
0.2242 USDT |
0.2165 USDT |
0.2317 USDT |
0.2201 USDT |
| 2024-10-25 |
0.2363 USDT |
42,199.2061 VXV |
0.2420 USDT |
0.2277 USDT |
0.2492 USDT |
0.2368 USDT |
| 2024-10-24 |
0.2384 USDT |
136,838.0157 VXV |
0.2317 USDT |
0.2280 USDT |
0.2684 USDT |
0.2303 USDT |
| 2024-10-23 |
0.2472 USDT |
89,218.3977 VXV |
0.2549 USDT |
0.2359 USDT |
0.2613 USDT |
0.2360 USDT |
| 2024-10-22 |
0.2482 USDT |
112,472.9428 VXV |
0.2494 USDT |
0.2350 USDT |
0.2589 USDT |
0.2552 USDT |
| 2024-10-21 |
0.2783 USDT |
47,240.7585 VXV |
0.2898 USDT |
0.2624 USDT |
0.2900 USDT |
0.2624 USDT |
| 2024-10-20 |
0.2688 USDT |
96,121.3070 VXV |
0.2592 USDT |
0.2515 USDT |
0.2900 USDT |
0.2820 USDT |
| 2024-10-19 |
0.2696 USDT |
100,989.8867 VXV |
0.2940 USDT |
0.2515 USDT |
0.2958 USDT |
0.2533 USDT |
| 2024-10-18 |
0.2850 USDT |
326,371.5492 VXV |
0.2618 USDT |
0.2562 USDT |
0.3289 USDT |
0.2924 USDT |
| 2024-10-17 |
0.2670 USDT |
67,690.2993 VXV |
0.2677 USDT |
0.2580 USDT |
0.2731 USDT |
0.2580 USDT |
| 2024-10-16 |
0.2792 USDT |
187,141.6537 VXV |
0.2687 USDT |
0.2537 USDT |
0.3070 USDT |
0.2763 USDT |
| 2024-10-15 |
0.2862 USDT |
106,513.8240 VXV |
0.2778 USDT |
0.2682 USDT |
0.2999 USDT |
0.2705 USDT |
| 2024-10-14 |
0.2574 USDT |
98,677.2626 VXV |
0.2391 USDT |
0.2350 USDT |
0.2697 USDT |
0.2626 USDT |
| 2024-10-13 |
0.2427 USDT |
65,680.6932 VXV |
0.2546 USDT |
0.2333 USDT |
0.2587 USDT |
0.2404 USDT |
| 2024-10-12 |
0.2550 USDT |
103,116.6201 VXV |
0.2643 USDT |
0.2410 USDT |
0.2787 USDT |
0.2558 USDT |
| 2024-10-11 |
0.2532 USDT |
307,860.2364 VXV |
0.2374 USDT |
0.2188 USDT |
0.2910 USDT |
0.2624 USDT |
| 2024-10-10 |
0.2334 USDT |
307,918.2663 VXV |
0.2257 USDT |
0.2122 USDT |
0.2560 USDT |
0.2326 USDT |
| 2024-10-09 |
0.2383 USDT |
565,370.8287 VXV |
0.2667 USDT |
0.2037 USDT |
0.2889 USDT |
0.2359 USDT |
| 2024-10-08 |
0.2841 USDT |
140,829.8286 VXV |
0.2899 USDT |
0.2681 USDT |
0.3200 USDT |
0.2732 USDT |
| 2024-10-07 |
0.2916 USDT |
99,216.9741 VXV |
0.2931 USDT |
0.2777 USDT |
0.3007 USDT |
0.2950 USDT |
| 2024-10-06 |
0.2957 USDT |
48,798.0898 VXV |
0.2871 USDT |
0.2864 USDT |
0.3000 USDT |
0.2940 USDT |
| 2024-10-05 |
0.2924 USDT |
51,629.4643 VXV |
0.2920 USDT |
0.2800 USDT |
0.3000 USDT |
0.2974 USDT |
| 2024-10-04 |
0.2941 USDT |
118,501.3433 VXV |
0.2853 USDT |
0.2753 USDT |
0.3196 USDT |
0.2973 USDT |
| 2024-10-03 |
0.2820 USDT |
41,573.7182 VXV |
0.2717 USDT |
0.2709 USDT |
0.2894 USDT |
0.2795 USDT |
| 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 |