Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7011 USDT |
136,041.6664 VXV |
0.6884 USDT |
0.6775 USDT |
0.7239 USDT |
0.6921 USDT |
| 2023-12-07 |
0.7153 USDT |
209,979.7696 VXV |
0.7198 USDT |
0.6900 USDT |
0.7400 USDT |
0.6986 USDT |
| 2023-12-06 |
0.7167 USDT |
160,286.1643 VXV |
0.6955 USDT |
0.6574 USDT |
0.7590 USDT |
0.7445 USDT |
| 2023-12-05 |
0.6477 USDT |
184,288.3896 VXV |
0.6512 USDT |
0.6223 USDT |
0.6850 USDT |
0.6600 USDT |
| 2023-12-04 |
0.6649 USDT |
268,844.6618 VXV |
0.6889 USDT |
0.6300 USDT |
0.7047 USDT |
0.6497 USDT |
| 2023-12-03 |
0.6941 USDT |
213,399.7664 VXV |
0.6900 USDT |
0.6743 USDT |
0.7248 USDT |
0.7177 USDT |
| 2023-12-02 |
0.7362 USDT |
452,424.5301 VXV |
0.6683 USDT |
0.6635 USDT |
0.7800 USDT |
0.6850 USDT |
| 2023-12-01 |
0.6329 USDT |
361,239.7148 VXV |
0.5641 USDT |
0.5573 USDT |
0.7250 USDT |
0.6754 USDT |
| 2023-11-30 |
0.5519 USDT |
98,836.7451 VXV |
0.5513 USDT |
0.5240 USDT |
0.5750 USDT |
0.5622 USDT |
| 2023-11-29 |
0.5538 USDT |
118,504.4025 VXV |
0.5550 USDT |
0.5370 USDT |
0.5773 USDT |
0.5691 USDT |
| 2023-11-28 |
0.5426 USDT |
103,200.2615 VXV |
0.5300 USDT |
0.5239 USDT |
0.5698 USDT |
0.5546 USDT |
| 2023-11-27 |
0.5238 USDT |
108,387.1272 VXV |
0.5499 USDT |
0.5024 USDT |
0.5534 USDT |
0.5163 USDT |
| 2023-11-26 |
0.5408 USDT |
62,002.1381 VXV |
0.5427 USDT |
0.5277 USDT |
0.5545 USDT |
0.5412 USDT |
| 2023-11-25 |
0.5534 USDT |
98,271.3237 VXV |
0.5592 USDT |
0.5358 USDT |
0.5872 USDT |
0.5427 USDT |
| 2023-11-24 |
0.5883 USDT |
198,669.6868 VXV |
0.5643 USDT |
0.5541 USDT |
0.6236 USDT |
0.5784 USDT |
| 2023-11-23 |
0.5776 USDT |
132,389.4803 VXV |
0.5947 USDT |
0.5300 USDT |
0.6102 USDT |
0.5579 USDT |
| 2023-11-22 |
0.5345 USDT |
238,622.8196 VXV |
0.5086 USDT |
0.4675 USDT |
0.5985 USDT |
0.5951 USDT |
| 2023-11-21 |
0.5318 USDT |
159,717.0920 VXV |
0.4991 USDT |
0.4990 USDT |
0.5800 USDT |
0.5232 USDT |
| 2023-11-20 |
0.5466 USDT |
262,514.6928 VXV |
0.5150 USDT |
0.4956 USDT |
0.5900 USDT |
0.5103 USDT |
| 2023-11-19 |
0.4746 USDT |
81,806.0654 VXV |
0.4742 USDT |
0.4549 USDT |
0.4987 USDT |
0.4987 USDT |
| 2023-11-18 |
0.4504 USDT |
74,660.7430 VXV |
0.4600 USDT |
0.4242 USDT |
0.4738 USDT |
0.4738 USDT |
| 2023-11-17 |
0.4647 USDT |
53,852.2463 VXV |
0.4722 USDT |
0.4500 USDT |
0.4795 USDT |
0.4692 USDT |
| 2023-11-16 |
0.4847 USDT |
92,996.8682 VXV |
0.4925 USDT |
0.4427 USDT |
0.5249 USDT |
0.4696 USDT |
| 2023-11-15 |
0.4560 USDT |
134,189.6893 VXV |
0.4386 USDT |
0.4302 USDT |
0.5086 USDT |
0.4925 USDT |
| 2023-11-14 |
0.4537 USDT |
183,005.5745 VXV |
0.4602 USDT |
0.4215 USDT |
0.4940 USDT |
0.4423 USDT |
| 2023-11-13 |
0.4878 USDT |
231,372.5648 VXV |
0.4760 USDT |
0.4452 USDT |
0.5480 USDT |
0.4452 USDT |
| 2023-11-12 |
0.4858 USDT |
222,011.4665 VXV |
0.4996 USDT |
0.4604 USDT |
0.5288 USDT |
0.4752 USDT |
| 2023-11-11 |
0.5012 USDT |
113,530.5113 VXV |
0.5103 USDT |
0.4951 USDT |
0.5146 USDT |
0.5055 USDT |
| 2023-11-10 |
0.5055 USDT |
191,473.6669 VXV |
0.5203 USDT |
0.4656 USDT |
0.5530 USDT |
0.5052 USDT |
| 2023-11-09 |
0.5444 USDT |
274,418.4437 VXV |
0.5501 USDT |
0.4829 USDT |
0.6395 USDT |
0.4927 USDT |
| 2023-11-08 |
0.5244 USDT |
307,829.1767 VXV |
0.4689 USDT |
0.4552 USDT |
0.5920 USDT |
0.5479 USDT |
| 2023-11-07 |
0.4754 USDT |
369,832.7930 VXV |
0.5522 USDT |
0.4163 USDT |
0.5551 USDT |
0.4646 USDT |
| 2023-11-06 |
0.5346 USDT |
120,528.7604 VXV |
0.5177 USDT |
0.5057 USDT |
0.5600 USDT |
0.5338 USDT |
| 2023-11-05 |
0.4954 USDT |
334,289.3100 VXV |
0.5451 USDT |
0.4390 USDT |
0.5681 USDT |
0.5368 USDT |
| 2023-11-04 |
0.5327 USDT |
120,592.5908 VXV |
0.5219 USDT |
0.5059 USDT |
0.5503 USDT |
0.5322 USDT |
| 2023-11-03 |
0.5146 USDT |
345,237.2688 VXV |
0.5936 USDT |
0.4650 USDT |
0.5999 USDT |
0.5203 USDT |
| 2023-11-02 |
0.5965 USDT |
373,283.1158 VXV |
0.5787 USDT |
0.5600 USDT |
0.6500 USDT |
0.5825 USDT |
| 2023-11-01 |
0.4760 USDT |
288,994.6784 VXV |
0.4452 USDT |
0.4189 USDT |
0.5333 USDT |
0.5215 USDT |
| 2023-10-31 |
0.4511 USDT |
681,025.1996 VXV |
0.4040 USDT |
0.3675 USDT |
0.5295 USDT |
0.4735 USDT |
| 2023-10-30 |
0.3576 USDT |
278,175.4857 VXV |
0.3324 USDT |
0.3233 USDT |
0.3890 USDT |
0.3743 USDT |
| 2023-10-29 |
0.3260 USDT |
391,334.9948 VXV |
0.2892 USDT |
0.2892 USDT |
0.3561 USDT |
0.3175 USDT |
| 2023-10-28 |
0.2854 USDT |
97,737.5637 VXV |
0.2888 USDT |
0.2786 USDT |
0.2906 USDT |
0.2865 USDT |
| 2023-10-27 |
0.2927 USDT |
116,448.8331 VXV |
0.2955 USDT |
0.2873 USDT |
0.3048 USDT |
0.2879 USDT |
| 2023-10-26 |
0.2960 USDT |
160,763.4795 VXV |
0.2857 USDT |
0.2857 USDT |
0.3100 USDT |
0.2893 USDT |
| 2023-10-25 |
0.2799 USDT |
129,582.7835 VXV |
0.2748 USDT |
0.2700 USDT |
0.2888 USDT |
0.2783 USDT |
| 2023-10-24 |
0.2788 USDT |
395,437.0195 VXV |
0.2756 USDT |
0.2474 USDT |
0.2990 USDT |
0.2596 USDT |
| 2023-10-23 |
0.2490 USDT |
488,091.4826 VXV |
0.2164 USDT |
0.2144 USDT |
0.2898 USDT |
0.2757 USDT |
| 2023-10-22 |
0.2308 USDT |
502,253.4096 VXV |
0.2176 USDT |
0.2121 USDT |
0.2517 USDT |
0.2199 USDT |
| 2023-10-21 |
0.2518 USDT |
714,023.6559 VXV |
0.1713 USDT |
0.1700 USDT |
0.3276 USDT |
0.2557 USDT |
| 2023-10-20 |
0.1805 USDT |
187,136.0068 VXV |
0.1764 USDT |
0.1701 USDT |
0.2007 USDT |
0.1717 USDT |