Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4539 USDT |
82,186.7650 VXV |
0.4506 USDT |
0.4168 USDT |
0.4834 USDT |
0.4456 USDT |
| 2024-06-24 |
0.4081 USDT |
64,852.4297 VXV |
0.4216 USDT |
0.3947 USDT |
0.4233 USDT |
0.4050 USDT |
| 2024-06-23 |
0.4247 USDT |
27,484.5936 VXV |
0.4345 USDT |
0.4150 USDT |
0.4369 USDT |
0.4173 USDT |
| 2024-06-22 |
0.4339 USDT |
56,479.9430 VXV |
0.4330 USDT |
0.4235 USDT |
0.4499 USDT |
0.4344 USDT |
| 2024-06-21 |
0.4464 USDT |
97,630.4638 VXV |
0.4656 USDT |
0.4201 USDT |
0.4689 USDT |
0.4506 USDT |
| 2024-06-20 |
0.4796 USDT |
94,038.5352 VXV |
0.4577 USDT |
0.4500 USDT |
0.5053 USDT |
0.4761 USDT |
| 2024-06-19 |
0.4518 USDT |
123,195.1575 VXV |
0.4010 USDT |
0.4006 USDT |
0.4799 USDT |
0.4632 USDT |
| 2024-06-18 |
0.4133 USDT |
174,028.1702 VXV |
0.4222 USDT |
0.3796 USDT |
0.4832 USDT |
0.3984 USDT |
| 2024-06-17 |
0.4214 USDT |
113,760.7331 VXV |
0.4423 USDT |
0.4000 USDT |
0.4512 USDT |
0.4153 USDT |
| 2024-06-16 |
0.4423 USDT |
27,924.3831 VXV |
0.4485 USDT |
0.4301 USDT |
0.4643 USDT |
0.4419 USDT |
| 2024-06-15 |
0.4464 USDT |
43,161.5844 VXV |
0.4387 USDT |
0.4313 USDT |
0.4586 USDT |
0.4480 USDT |
| 2024-06-14 |
0.4523 USDT |
36,472.9909 VXV |
0.4563 USDT |
0.4380 USDT |
0.4699 USDT |
0.4380 USDT |
| 2024-06-13 |
0.4664 USDT |
38,364.0702 VXV |
0.4644 USDT |
0.4443 USDT |
0.4898 USDT |
0.4443 USDT |
| 2024-06-12 |
0.4660 USDT |
101,113.1859 VXV |
0.4660 USDT |
0.4440 USDT |
0.5156 USDT |
0.4751 USDT |
| 2024-06-11 |
0.4667 USDT |
127,770.7871 VXV |
0.5001 USDT |
0.4441 USDT |
0.5089 USDT |
0.4688 USDT |
| 2024-06-10 |
0.4920 USDT |
43,078.7209 VXV |
0.4857 USDT |
0.4669 USDT |
0.5100 USDT |
0.4981 USDT |
| 2024-06-09 |
0.4706 USDT |
87,356.3383 VXV |
0.4663 USDT |
0.4501 USDT |
0.4891 USDT |
0.4843 USDT |
| 2024-06-08 |
0.4850 USDT |
106,854.8798 VXV |
0.5053 USDT |
0.4664 USDT |
0.5054 USDT |
0.4749 USDT |
| 2024-06-07 |
0.5088 USDT |
240,914.2716 VXV |
0.5242 USDT |
0.4750 USDT |
0.5402 USDT |
0.5097 USDT |
| 2024-06-06 |
0.5441 USDT |
229,186.9516 VXV |
0.5691 USDT |
0.5035 USDT |
0.6500 USDT |
0.5281 USDT |
| 2024-06-05 |
0.5786 USDT |
61,879.3434 VXV |
0.5918 USDT |
0.5502 USDT |
0.6188 USDT |
0.5642 USDT |
| 2024-06-04 |
0.5809 USDT |
78,268.6489 VXV |
0.5704 USDT |
0.5560 USDT |
0.6048 USDT |
0.5950 USDT |
| 2024-06-03 |
0.5480 USDT |
123,597.6516 VXV |
0.5261 USDT |
0.5135 USDT |
0.5920 USDT |
0.5628 USDT |
| 2024-06-02 |
0.5307 USDT |
98,067.9108 VXV |
0.5393 USDT |
0.5101 USDT |
0.5452 USDT |
0.5275 USDT |
| 2024-06-01 |
0.5525 USDT |
88,844.0090 VXV |
0.5585 USDT |
0.5301 USDT |
0.5778 USDT |
0.5366 USDT |
| 2024-05-31 |
0.5850 USDT |
41,843.6974 VXV |
0.5903 USDT |
0.5699 USDT |
0.6013 USDT |
0.5782 USDT |
| 2024-05-30 |
0.6002 USDT |
76,461.6951 VXV |
0.5813 USDT |
0.5760 USDT |
0.6251 USDT |
0.5900 USDT |
| 2024-05-29 |
0.5886 USDT |
38,694.7728 VXV |
0.6007 USDT |
0.5723 USDT |
0.6086 USDT |
0.5837 USDT |
| 2024-05-28 |
0.5981 USDT |
48,145.9741 VXV |
0.6095 USDT |
0.5858 USDT |
0.6188 USDT |
0.6009 USDT |
| 2024-05-27 |
0.5740 USDT |
188,478.1423 VXV |
0.5844 USDT |
0.5413 USDT |
0.6107 USDT |
0.5980 USDT |
| 2024-05-26 |
0.5974 USDT |
72,162.1323 VXV |
0.6045 USDT |
0.5638 USDT |
0.6112 USDT |
0.5849 USDT |
| 2024-05-25 |
0.6089 USDT |
43,958.8421 VXV |
0.6100 USDT |
0.6001 USDT |
0.6198 USDT |
0.6099 USDT |
| 2024-05-24 |
0.6084 USDT |
115,599.6130 VXV |
0.6020 USDT |
0.5872 USDT |
0.6688 USDT |
0.6098 USDT |
| 2024-05-23 |
0.6130 USDT |
109,833.9435 VXV |
0.6186 USDT |
0.6000 USDT |
0.6320 USDT |
0.6048 USDT |
| 2024-05-22 |
0.6309 USDT |
130,864.9809 VXV |
0.6299 USDT |
0.6038 USDT |
0.6553 USDT |
0.6190 USDT |
| 2024-05-21 |
0.6380 USDT |
223,471.5631 VXV |
0.6328 USDT |
0.6000 USDT |
0.6901 USDT |
0.6320 USDT |
| 2024-05-20 |
0.5629 USDT |
65,224.2802 VXV |
0.5484 USDT |
0.5453 USDT |
0.6077 USDT |
0.5900 USDT |
| 2024-05-19 |
0.5654 USDT |
38,092.2891 VXV |
0.5768 USDT |
0.5562 USDT |
0.5844 USDT |
0.5585 USDT |
| 2024-05-18 |
0.5947 USDT |
82,724.1236 VXV |
0.5754 USDT |
0.5663 USDT |
0.6300 USDT |
0.5817 USDT |
| 2024-05-17 |
0.5828 USDT |
331,008.0968 VXV |
0.6471 USDT |
0.5352 USDT |
0.6475 USDT |
0.5670 USDT |
| 2024-05-16 |
0.6435 USDT |
87,120.3506 VXV |
0.6014 USDT |
0.6014 USDT |
0.6684 USDT |
0.6371 USDT |
| 2024-05-15 |
0.6070 USDT |
115,085.2983 VXV |
0.5983 USDT |
0.5865 USDT |
0.6476 USDT |
0.6191 USDT |
| 2024-05-14 |
0.6102 USDT |
61,310.8685 VXV |
0.6001 USDT |
0.5867 USDT |
0.6407 USDT |
0.6018 USDT |
| 2024-05-13 |
0.5958 USDT |
157,878.3255 VXV |
0.6048 USDT |
0.5701 USDT |
0.6337 USDT |
0.5902 USDT |
| 2024-05-12 |
0.6139 USDT |
44,054.2525 VXV |
0.6200 USDT |
0.5973 USDT |
0.6714 USDT |
0.6129 USDT |
| 2024-05-11 |
0.6054 USDT |
49,077.2135 VXV |
0.5925 USDT |
0.5800 USDT |
0.6326 USDT |
0.6295 USDT |
| 2024-05-10 |
0.6175 USDT |
92,290.5832 VXV |
0.6293 USDT |
0.5859 USDT |
0.6569 USDT |
0.5920 USDT |
| 2024-05-09 |
0.6301 USDT |
159,997.8987 VXV |
0.6268 USDT |
0.6100 USDT |
0.6949 USDT |
0.6260 USDT |
| 2024-05-08 |
0.6418 USDT |
103,577.3180 VXV |
0.6620 USDT |
0.6150 USDT |
0.6684 USDT |
0.6267 USDT |
| 2024-05-07 |
0.7012 USDT |
72,171.6258 VXV |
0.6850 USDT |
0.6841 USDT |
0.7230 USDT |
0.6849 USDT |