Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.7229 USDT |
71,439.9798 VXV |
0.7175 USDT |
0.6816 USDT |
0.7644 USDT |
0.6937 USDT |
| 2024-05-05 |
0.6687 USDT |
112,283.7155 VXV |
0.6786 USDT |
0.6396 USDT |
0.7521 USDT |
0.7069 USDT |
| 2024-05-04 |
0.7014 USDT |
67,267.4460 VXV |
0.7300 USDT |
0.6660 USDT |
0.7400 USDT |
0.6860 USDT |
| 2024-05-03 |
0.6933 USDT |
146,756.8129 VXV |
0.7224 USDT |
0.6546 USDT |
0.7384 USDT |
0.7273 USDT |
| 2024-05-02 |
0.7047 USDT |
53,991.9278 VXV |
0.6975 USDT |
0.6672 USDT |
0.7481 USDT |
0.7324 USDT |
| 2024-05-01 |
0.6857 USDT |
77,460.5159 VXV |
0.6918 USDT |
0.6520 USDT |
0.7200 USDT |
0.6811 USDT |
| 2024-04-30 |
0.6862 USDT |
86,217.0182 VXV |
0.7108 USDT |
0.6500 USDT |
0.7259 USDT |
0.6650 USDT |
| 2024-04-29 |
0.7026 USDT |
60,299.8415 VXV |
0.7268 USDT |
0.6829 USDT |
0.7280 USDT |
0.7107 USDT |
| 2024-04-28 |
0.7405 USDT |
41,220.1333 VXV |
0.7419 USDT |
0.7137 USDT |
0.7678 USDT |
0.7251 USDT |
| 2024-04-27 |
0.7282 USDT |
75,541.8349 VXV |
0.7724 USDT |
0.6928 USDT |
0.7748 USDT |
0.7364 USDT |
| 2024-04-26 |
0.7811 USDT |
39,236.5088 VXV |
0.7805 USDT |
0.7600 USDT |
0.8000 USDT |
0.7676 USDT |
| 2024-04-25 |
0.7977 USDT |
78,455.9209 VXV |
0.8042 USDT |
0.7713 USDT |
0.8661 USDT |
0.7802 USDT |
| 2024-04-24 |
0.7976 USDT |
91,896.2488 VXV |
0.7777 USDT |
0.7713 USDT |
0.8442 USDT |
0.7940 USDT |
| 2024-04-23 |
0.7975 USDT |
82,576.3950 VXV |
0.8576 USDT |
0.7600 USDT |
0.8650 USDT |
0.7760 USDT |
| 2024-04-22 |
0.8509 USDT |
43,881.3271 VXV |
0.8500 USDT |
0.8256 USDT |
0.8700 USDT |
0.8700 USDT |
| 2024-04-21 |
0.8535 USDT |
52,311.1888 VXV |
0.8763 USDT |
0.8280 USDT |
0.8856 USDT |
0.8383 USDT |
| 2024-04-20 |
0.7794 USDT |
82,422.5862 VXV |
0.7493 USDT |
0.7347 USDT |
0.8500 USDT |
0.8500 USDT |
| 2024-04-19 |
0.7092 USDT |
153,355.5891 VXV |
0.6987 USDT |
0.6573 USDT |
0.7820 USDT |
0.7643 USDT |
| 2024-04-18 |
0.7155 USDT |
122,890.0863 VXV |
0.7228 USDT |
0.6820 USDT |
0.7474 USDT |
0.7051 USDT |