Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.4623 USDT |
173,532.7930 VXV |
0.4659 USDT |
0.4188 USDT |
0.5069 USDT |
0.4993 USDT |
| 2024-01-07 |
0.4889 USDT |
78,415.5756 VXV |
0.4985 USDT |
0.4621 USDT |
0.5114 USDT |
0.4769 USDT |
| 2024-01-06 |
0.4878 USDT |
199,626.6058 VXV |
0.5108 USDT |
0.4511 USDT |
0.5159 USDT |
0.5021 USDT |
| 2024-01-05 |
0.5136 USDT |
126,532.5615 VXV |
0.5400 USDT |
0.5000 USDT |
0.5430 USDT |
0.5101 USDT |
| 2024-01-04 |
0.5396 USDT |
114,617.2166 VXV |
0.5151 USDT |
0.5100 USDT |
0.5774 USDT |
0.5654 USDT |
| 2024-01-03 |
0.5515 USDT |
155,141.5169 VXV |
0.5947 USDT |
0.5211 USDT |
0.5949 USDT |
0.5413 USDT |
| 2024-01-02 |
0.6063 USDT |
262,679.5713 VXV |
0.5682 USDT |
0.5659 USDT |
0.6464 USDT |
0.5843 USDT |
| 2024-01-01 |
0.5326 USDT |
85,452.2944 VXV |
0.5171 USDT |
0.5038 USDT |
0.5504 USDT |
0.5475 USDT |
| 2023-12-31 |
0.5110 USDT |
139,793.4606 VXV |
0.5282 USDT |
0.4938 USDT |
0.5301 USDT |
0.5035 USDT |
| 2023-12-30 |
0.5224 USDT |
148,152.3004 VXV |
0.5339 USDT |
0.4984 USDT |
0.5399 USDT |
0.5302 USDT |
| 2023-12-29 |
0.5519 USDT |
147,465.2351 VXV |
0.5669 USDT |
0.5222 USDT |
0.5879 USDT |
0.5425 USDT |
| 2023-12-28 |
0.5848 USDT |
102,042.9646 VXV |
0.6014 USDT |
0.5573 USDT |
0.6100 USDT |
0.5647 USDT |
| 2023-12-27 |
0.5912 USDT |
87,281.6646 VXV |
0.5997 USDT |
0.5746 USDT |
0.6100 USDT |
0.5990 USDT |
| 2023-12-26 |
0.5632 USDT |
107,928.8298 VXV |
0.5647 USDT |
0.5461 USDT |
0.5988 USDT |
0.5988 USDT |
| 2023-12-25 |
0.5425 USDT |
178,671.2799 VXV |
0.5627 USDT |
0.5205 USDT |
0.5673 USDT |
0.5611 USDT |
| 2023-12-24 |
0.5726 USDT |
113,925.4810 VXV |
0.5961 USDT |
0.5501 USDT |
0.6025 USDT |
0.5597 USDT |
| 2023-12-23 |
0.5794 USDT |
79,710.8136 VXV |
0.5962 USDT |
0.5611 USDT |
0.6026 USDT |
0.5923 USDT |
| 2023-12-22 |
0.6007 USDT |
86,138.9784 VXV |
0.5935 USDT |
0.5801 USDT |
0.6179 USDT |
0.5862 USDT |
| 2023-12-21 |
0.6182 USDT |
103,464.8783 VXV |
0.6139 USDT |
0.5925 USDT |
0.6600 USDT |
0.5969 USDT |
| 2023-12-20 |
0.6235 USDT |
203,177.6812 VXV |
0.5670 USDT |
0.5650 USDT |
0.6550 USDT |
0.6139 USDT |
| 2023-12-19 |
0.5934 USDT |
125,196.8888 VXV |
0.6026 USDT |
0.5620 USDT |
0.6194 USDT |
0.5651 USDT |
| 2023-12-18 |
0.5392 USDT |
140,170.8946 VXV |
0.5566 USDT |
0.5200 USDT |
0.5702 USDT |
0.5698 USDT |
| 2023-12-17 |
0.5501 USDT |
103,532.5092 VXV |
0.5475 USDT |
0.5350 USDT |
0.5854 USDT |
0.5724 USDT |
| 2023-12-16 |
0.5742 USDT |
199,469.8805 VXV |
0.5945 USDT |
0.5405 USDT |
0.6064 USDT |
0.5461 USDT |
| 2023-12-15 |
0.6029 USDT |
242,319.1172 VXV |
0.7014 USDT |
0.5500 USDT |
0.7014 USDT |
0.5977 USDT |
| 2023-12-14 |
0.6551 USDT |
148,021.3827 VXV |
0.6268 USDT |
0.6220 USDT |
0.6990 USDT |
0.6986 USDT |
| 2023-12-13 |
0.6168 USDT |
234,535.0797 VXV |
0.6256 USDT |
0.5962 USDT |
0.6610 USDT |
0.6268 USDT |
| 2023-12-12 |
0.6392 USDT |
199,273.5207 VXV |
0.6449 USDT |
0.6044 USDT |
0.6892 USDT |
0.6333 USDT |
| 2023-12-11 |
0.6445 USDT |
297,318.0421 VXV |
0.6825 USDT |
0.5715 USDT |
0.6939 USDT |
0.6520 USDT |
| 2023-12-10 |
0.7034 USDT |
114,095.6928 VXV |
0.7254 USDT |
0.6850 USDT |
0.7254 USDT |
0.7100 USDT |
| 2023-12-09 |
0.7241 USDT |
192,463.2919 VXV |
0.7078 USDT |
0.6998 USDT |
0.7400 USDT |
0.7284 USDT |