Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.7441 USDT |
217,288.0428 VXV |
0.7799 USDT |
0.6956 USDT |
0.7898 USDT |
0.7105 USDT |
| 2024-02-26 |
0.7521 USDT |
394,502.7127 VXV |
0.7190 USDT |
0.6928 USDT |
0.8279 USDT |
0.7793 USDT |
| 2024-02-25 |
0.6972 USDT |
210,901.7817 VXV |
0.6868 USDT |
0.6581 USDT |
0.7420 USDT |
0.7135 USDT |
| 2024-02-24 |
0.6383 USDT |
278,792.1571 VXV |
0.6711 USDT |
0.6158 USDT |
0.6785 USDT |
0.6596 USDT |
| 2024-02-23 |
0.7143 USDT |
534,714.7986 VXV |
0.6747 USDT |
0.6600 USDT |
0.7999 USDT |
0.6738 USDT |
| 2024-02-22 |
0.6352 USDT |
357,016.1961 VXV |
0.5747 USDT |
0.5685 USDT |
0.6793 USDT |
0.6582 USDT |
| 2024-02-21 |
0.5887 USDT |
156,526.2705 VXV |
0.6300 USDT |
0.5579 USDT |
0.6378 USDT |
0.5579 USDT |
| 2024-02-20 |
0.6139 USDT |
443,250.3793 VXV |
0.5478 USDT |
0.5376 USDT |
0.7241 USDT |
0.6107 USDT |
| 2024-02-19 |
0.5480 USDT |
355,216.2310 VXV |
0.5577 USDT |
0.5183 USDT |
0.5887 USDT |
0.5305 USDT |
| 2024-02-18 |
0.5364 USDT |
254,273.4012 VXV |
0.5130 USDT |
0.5064 USDT |
0.5789 USDT |
0.5554 USDT |
| 2024-02-17 |
0.5072 USDT |
257,237.4982 VXV |
0.5175 USDT |
0.4826 USDT |
0.5302 USDT |
0.5137 USDT |
| 2024-02-16 |
0.5325 USDT |
226,372.9139 VXV |
0.5051 USDT |
0.4946 USDT |
0.5729 USDT |
0.5180 USDT |
| 2024-02-15 |
0.5248 USDT |
196,975.0668 VXV |
0.4962 USDT |
0.4800 USDT |
0.5884 USDT |
0.5228 USDT |
| 2024-02-14 |
0.4854 USDT |
84,534.6116 VXV |
0.4715 USDT |
0.4630 USDT |
0.5084 USDT |
0.4902 USDT |
| 2024-02-13 |
0.4808 USDT |
141,873.4248 VXV |
0.4854 USDT |
0.4700 USDT |
0.4999 USDT |
0.4759 USDT |
| 2024-02-12 |
0.4660 USDT |
90,281.8151 VXV |
0.4660 USDT |
0.4451 USDT |
0.4904 USDT |
0.4772 USDT |
| 2024-02-11 |
0.4595 USDT |
163,116.1570 VXV |
0.4564 USDT |
0.4445 USDT |
0.4823 USDT |
0.4641 USDT |
| 2024-02-10 |
0.4663 USDT |
205,193.1987 VXV |
0.4824 USDT |
0.4387 USDT |
0.4939 USDT |
0.4463 USDT |
| 2024-02-09 |
0.4873 USDT |
76,022.2358 VXV |
0.4951 USDT |
0.4737 USDT |
0.5007 USDT |
0.4739 USDT |
| 2024-02-08 |
0.4836 USDT |
98,298.4896 VXV |
0.4767 USDT |
0.4624 USDT |
0.5386 USDT |
0.4988 USDT |
| 2024-02-07 |
0.4562 USDT |
89,191.0932 VXV |
0.4557 USDT |
0.4469 USDT |
0.4704 USDT |
0.4688 USDT |
| 2024-02-06 |
0.4686 USDT |
63,765.9269 VXV |
0.4601 USDT |
0.4518 USDT |
0.4820 USDT |
0.4611 USDT |
| 2024-02-05 |
0.4790 USDT |
55,898.8409 VXV |
0.4965 USDT |
0.4656 USDT |
0.4968 USDT |
0.4656 USDT |
| 2024-02-04 |
0.5032 USDT |
93,528.8493 VXV |
0.5204 USDT |
0.4901 USDT |
0.5219 USDT |
0.4958 USDT |
| 2024-02-03 |
0.5251 USDT |
111,942.2949 VXV |
0.5276 USDT |
0.4989 USDT |
0.5494 USDT |
0.5222 USDT |
| 2024-02-02 |
0.5083 USDT |
169,076.5469 VXV |
0.5223 USDT |
0.4900 USDT |
0.5400 USDT |
0.5284 USDT |
| 2024-02-01 |
0.5141 USDT |
115,392.9557 VXV |
0.5164 USDT |
0.4900 USDT |
0.5408 USDT |
0.5253 USDT |
| 2024-01-31 |
0.5513 USDT |
574,917.4802 VXV |
0.5223 USDT |
0.4969 USDT |
0.6177 USDT |
0.5233 USDT |
| 2024-01-30 |
0.4305 USDT |
305,461.0451 VXV |
0.4030 USDT |
0.3968 USDT |
0.4849 USDT |
0.4798 USDT |
| 2024-01-29 |
0.3902 USDT |
262,994.9800 VXV |
0.3921 USDT |
0.3651 USDT |
0.4132 USDT |
0.3918 USDT |
| 2024-01-28 |
0.3804 USDT |
207,805.3272 VXV |
0.3960 USDT |
0.3613 USDT |
0.4070 USDT |
0.3680 USDT |
| 2024-01-27 |
0.3976 USDT |
120,607.7957 VXV |
0.3976 USDT |
0.3760 USDT |
0.4088 USDT |
0.3951 USDT |
| 2024-01-26 |
0.4062 USDT |
162,446.1805 VXV |
0.4131 USDT |
0.3579 USDT |
0.4455 USDT |
0.3945 USDT |
| 2024-01-25 |
0.4250 USDT |
53,792.1849 VXV |
0.4352 USDT |
0.4010 USDT |
0.4491 USDT |
0.4241 USDT |
| 2024-01-24 |
0.4468 USDT |
76,048.7016 VXV |
0.4440 USDT |
0.4298 USDT |
0.4699 USDT |
0.4298 USDT |
| 2024-01-23 |
0.4144 USDT |
207,854.3915 VXV |
0.4062 USDT |
0.3737 USDT |
0.4507 USDT |
0.4358 USDT |
| 2024-01-22 |
0.4024 USDT |
249,986.2169 VXV |
0.4361 USDT |
0.3700 USDT |
0.4361 USDT |
0.4000 USDT |
| 2024-01-21 |
0.4514 USDT |
89,210.7743 VXV |
0.4560 USDT |
0.4441 USDT |
0.4612 USDT |
0.4465 USDT |
| 2024-01-20 |
0.4656 USDT |
61,187.0198 VXV |
0.4747 USDT |
0.4401 USDT |
0.4877 USDT |
0.4508 USDT |
| 2024-01-19 |
0.4566 USDT |
73,109.0573 VXV |
0.4507 USDT |
0.4392 USDT |
0.4790 USDT |
0.4743 USDT |
| 2024-01-18 |
0.4763 USDT |
70,597.9311 VXV |
0.4797 USDT |
0.4572 USDT |
0.4984 USDT |
0.4649 USDT |
| 2024-01-17 |
0.4791 USDT |
120,575.2847 VXV |
0.4634 USDT |
0.4521 USDT |
0.5088 USDT |
0.4984 USDT |
| 2024-01-16 |
0.4681 USDT |
62,201.1649 VXV |
0.4751 USDT |
0.4578 USDT |
0.4767 USDT |
0.4668 USDT |
| 2024-01-15 |
0.4728 USDT |
186,375.9031 VXV |
0.4794 USDT |
0.4456 USDT |
0.5099 USDT |
0.4748 USDT |
| 2024-01-14 |
0.4905 USDT |
85,828.4950 VXV |
0.5124 USDT |
0.4616 USDT |
0.5125 USDT |
0.4686 USDT |
| 2024-01-13 |
0.4945 USDT |
115,351.6451 VXV |
0.4924 USDT |
0.4725 USDT |
0.5125 USDT |
0.4954 USDT |
| 2024-01-12 |
0.5175 USDT |
87,661.5743 VXV |
0.5322 USDT |
0.4875 USDT |
0.5400 USDT |
0.5114 USDT |
| 2024-01-11 |
0.5374 USDT |
109,192.1948 VXV |
0.5082 USDT |
0.4991 USDT |
0.5700 USDT |
0.5404 USDT |
| 2024-01-10 |
0.4899 USDT |
130,356.1949 VXV |
0.4804 USDT |
0.4600 USDT |
0.5282 USDT |
0.5038 USDT |
| 2024-01-09 |
0.4774 USDT |
116,171.4630 VXV |
0.4912 USDT |
0.4586 USDT |
0.5025 USDT |
0.4718 USDT |