Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.7543 USDT |
113,057.2573 VXV |
0.8044 USDT |
0.6960 USDT |
0.8229 USDT |
0.7278 USDT |
| 2024-04-16 |
0.7648 USDT |
233,406.3077 VXV |
0.7260 USDT |
0.7130 USDT |
0.8500 USDT |
0.8032 USDT |
| 2024-04-15 |
0.7717 USDT |
136,984.8316 VXV |
0.8136 USDT |
0.6888 USDT |
0.8200 USDT |
0.7252 USDT |
| 2024-04-14 |
0.7656 USDT |
91,172.5751 VXV |
0.7704 USDT |
0.7112 USDT |
0.8000 USDT |
0.7820 USDT |
| 2024-04-13 |
0.7979 USDT |
169,132.8487 VXV |
0.7831 USDT |
0.7100 USDT |
0.8900 USDT |
0.7190 USDT |
| 2024-04-12 |
0.8685 USDT |
115,134.8245 VXV |
0.8987 USDT |
0.7800 USDT |
0.9199 USDT |
0.7893 USDT |
| 2024-04-11 |
0.9068 USDT |
126,478.1843 VXV |
0.9879 USDT |
0.8600 USDT |
0.9879 USDT |
0.9021 USDT |
| 2024-04-10 |
0.9752 USDT |
109,781.2911 VXV |
1.0199 USDT |
0.9141 USDT |
1.0477 USDT |
0.9376 USDT |
| 2024-04-09 |
1.0905 USDT |
176,419.0946 VXV |
1.0462 USDT |
1.0247 USDT |
1.1500 USDT |
1.0462 USDT |
| 2024-04-08 |
0.9693 USDT |
71,025.0624 VXV |
0.9193 USDT |
0.9024 USDT |
1.0200 USDT |
0.9921 USDT |
| 2024-04-07 |
0.9235 USDT |
103,023.2797 VXV |
0.9254 USDT |
0.8833 USDT |
0.9711 USDT |
0.9201 USDT |
| 2024-04-06 |
0.9220 USDT |
46,601.9859 VXV |
0.9381 USDT |
0.9019 USDT |
0.9541 USDT |
0.9110 USDT |
| 2024-04-05 |
0.9329 USDT |
109,730.0039 VXV |
0.9577 USDT |
0.8816 USDT |
1.0004 USDT |
0.9465 USDT |
| 2024-04-04 |
0.9351 USDT |
191,969.3655 VXV |
0.8906 USDT |
0.8690 USDT |
1.0100 USDT |
0.9880 USDT |
| 2024-04-03 |
0.9229 USDT |
142,040.3556 VXV |
0.9317 USDT |
0.8885 USDT |
0.9597 USDT |
0.8954 USDT |
| 2024-04-02 |
0.9783 USDT |
131,277.3476 VXV |
1.0281 USDT |
0.9293 USDT |
1.0375 USDT |
0.9293 USDT |
| 2024-04-01 |
1.0214 USDT |
190,733.5660 VXV |
1.0793 USDT |
0.9635 USDT |
1.1421 USDT |
1.0128 USDT |
| 2024-03-31 |
1.0899 USDT |
97,556.8620 VXV |
1.0894 USDT |
1.0479 USDT |
1.1890 USDT |
1.0962 USDT |
| 2024-03-30 |
1.0920 USDT |
154,494.9903 VXV |
1.1439 USDT |
1.0247 USDT |
1.1446 USDT |
1.0702 USDT |
| 2024-03-29 |
1.1714 USDT |
144,109.2691 VXV |
1.2681 USDT |
1.1000 USDT |
1.2915 USDT |
1.1310 USDT |
| 2024-03-28 |
1.1257 USDT |
198,638.1689 VXV |
1.1282 USDT |
1.0408 USDT |
1.2300 USDT |
1.1821 USDT |
| 2024-03-27 |
1.1350 USDT |
290,422.4714 VXV |
1.1019 USDT |
1.0573 USDT |
1.2153 USDT |
1.1282 USDT |
| 2024-03-26 |
1.1744 USDT |
479,121.8253 VXV |
1.2508 USDT |
1.0500 USDT |
1.3600 USDT |
1.1407 USDT |
| 2024-03-25 |
1.3482 USDT |
129,571.9500 VXV |
1.3200 USDT |
1.2933 USDT |
1.4299 USDT |
1.3702 USDT |
| 2024-03-24 |
1.1989 USDT |
106,486.7595 VXV |
1.1593 USDT |
1.1445 USDT |
1.2692 USDT |
1.2282 USDT |
| 2024-03-23 |
1.1691 USDT |
139,890.6225 VXV |
1.1417 USDT |
1.1359 USDT |
1.2223 USDT |
1.1590 USDT |
| 2024-03-22 |
1.1903 USDT |
186,946.1385 VXV |
1.2275 USDT |
1.1301 USDT |
1.2649 USDT |
1.1486 USDT |
| 2024-03-21 |
1.3322 USDT |
216,309.7093 VXV |
1.3846 USDT |
1.1901 USDT |
1.4494 USDT |
1.2288 USDT |
| 2024-03-20 |
1.2315 USDT |
495,727.1749 VXV |
1.0497 USDT |
1.0138 USDT |
1.4598 USDT |
1.3600 USDT |
| 2024-03-19 |
1.0279 USDT |
535,996.6443 VXV |
1.0994 USDT |
0.9242 USDT |
1.1643 USDT |
1.0667 USDT |
| 2024-03-18 |
1.2067 USDT |
168,837.0589 VXV |
1.3202 USDT |
1.1201 USDT |
1.3203 USDT |
1.1611 USDT |
| 2024-03-17 |
1.2192 USDT |
350,029.6191 VXV |
1.1706 USDT |
1.1009 USDT |
1.3392 USDT |
1.2228 USDT |
| 2024-03-16 |
1.2960 USDT |
435,023.4776 VXV |
1.2234 USDT |
1.1270 USDT |
1.5500 USDT |
1.1584 USDT |
| 2024-03-15 |
1.2272 USDT |
496,031.0205 VXV |
1.3750 USDT |
1.1071 USDT |
1.3847 USDT |
1.2005 USDT |
| 2024-03-14 |
1.3453 USDT |
1,001,652.8209 VXV |
1.4665 USDT |
1.2250 USDT |
1.5557 USDT |
1.3890 USDT |
| 2024-03-13 |
1.6992 USDT |
377,480.9623 VXV |
1.6840 USDT |
1.5275 USDT |
1.8444 USDT |
1.5499 USDT |
| 2024-03-12 |
1.6601 USDT |
482,637.0016 VXV |
1.5825 USDT |
1.4309 USDT |
1.8500 USDT |
1.5994 USDT |
| 2024-03-11 |
1.7221 USDT |
717,966.4241 VXV |
1.6745 USDT |
1.4171 USDT |
1.9889 USDT |
1.6394 USDT |
| 2024-03-10 |
1.7293 USDT |
1,065,497.4868 VXV |
1.4668 USDT |
1.4600 USDT |
1.9999 USDT |
1.8222 USDT |
| 2024-03-09 |
1.2332 USDT |
389,958.7582 VXV |
1.1194 USDT |
1.1100 USDT |
1.3000 USDT |
1.2988 USDT |
| 2024-03-08 |
1.1595 USDT |
792,573.2109 VXV |
1.1173 USDT |
1.0281 USDT |
1.2700 USDT |
1.1443 USDT |
| 2024-03-07 |
0.9522 USDT |
986,567.7404 VXV |
0.7594 USDT |
0.7119 USDT |
1.1360 USDT |
1.0787 USDT |
| 2024-03-06 |
0.7002 USDT |
334,086.2646 VXV |
0.6892 USDT |
0.6468 USDT |
0.7665 USDT |
0.7498 USDT |
| 2024-03-05 |
0.6869 USDT |
291,466.9250 VXV |
0.7213 USDT |
0.6401 USDT |
0.7449 USDT |
0.6430 USDT |
| 2024-03-04 |
0.7361 USDT |
295,413.4130 VXV |
0.7217 USDT |
0.7010 USDT |
0.7666 USDT |
0.7300 USDT |
| 2024-03-03 |
0.6689 USDT |
273,809.0481 VXV |
0.6699 USDT |
0.6500 USDT |
0.7111 USDT |
0.7092 USDT |
| 2024-03-02 |
0.6934 USDT |
346,058.0851 VXV |
0.6784 USDT |
0.6451 USDT |
0.7545 USDT |
0.6697 USDT |
| 2024-03-01 |
0.6625 USDT |
243,163.6914 VXV |
0.6674 USDT |
0.6400 USDT |
0.6912 USDT |
0.6800 USDT |
| 2024-02-29 |
0.6994 USDT |
304,619.9191 VXV |
0.6917 USDT |
0.6700 USDT |
0.7450 USDT |
0.6731 USDT |
| 2024-02-28 |
0.6705 USDT |
369,651.7342 VXV |
0.7098 USDT |
0.6500 USDT |
0.7098 USDT |
0.6693 USDT |