Identifier on Coinbase Pro: VVV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
15.8315 USD |
767,543.5480 VVV |
16.1350 USD |
14.8956 USD |
16.4584 USD |
15.8315 USD |
| 2026-05-28 |
16.1100 USD |
1,098,032.5420 VVV |
16.5360 USD |
14.4528 USD |
16.9204 USD |
16.1100 USD |
| 2026-05-27 |
16.5360 USD |
426,881.7590 VVV |
16.7107 USD |
16.2558 USD |
17.9284 USD |
16.5360 USD |
| 2026-05-26 |
16.7169 USD |
715,716.4250 VVV |
17.3900 USD |
16.6660 USD |
18.5485 USD |
16.7169 USD |
| 2026-05-25 |
17.3900 USD |
629,478.1140 VVV |
19.0767 USD |
17.3603 USD |
19.5904 USD |
17.3900 USD |
| 2026-05-24 |
19.0700 USD |
794,377.1230 VVV |
18.4299 USD |
17.7301 USD |
20.5824 USD |
19.0700 USD |
| 2026-05-23 |
18.4250 USD |
664,686.9190 VVV |
17.4034 USD |
16.9964 USD |
19.1036 USD |
18.4250 USD |
| 2026-05-22 |
17.4068 USD |
1,150,620.2740 VVV |
17.9452 USD |
17.2500 USD |
20.2000 USD |
17.4068 USD |
| 2026-05-21 |
17.9427 USD |
809,377.0640 VVV |
15.9952 USD |
15.8739 USD |
19.1221 USD |
17.9427 USD |
| 2026-05-20 |
16.0031 USD |
1,082,321.1800 VVV |
16.5039 USD |
15.9700 USD |
18.4149 USD |
16.0031 USD |
| 2026-05-19 |
16.5065 USD |
1,147,676.3840 VVV |
15.0111 USD |
14.2433 USD |
17.6924 USD |
16.5065 USD |
| 2026-05-18 |
15.0054 USD |
641,438.5680 VVV |
14.0520 USD |
13.6132 USD |
15.4127 USD |
15.0054 USD |
| 2026-05-17 |
14.0503 USD |
753,371.7350 VVV |
13.0925 USD |
12.9220 USD |
15.1000 USD |
14.0503 USD |
| 2026-05-16 |
13.0950 USD |
449,616.0810 VVV |
13.8012 USD |
12.4712 USD |
13.8499 USD |
13.0950 USD |
| 2026-05-15 |
13.8052 USD |
554,183.1590 VVV |
14.7523 USD |
13.1828 USD |
14.8255 USD |
13.8052 USD |
| 2026-05-14 |
14.7739 USD |
1,020,552.6990 VVV |
14.3610 USD |
13.0000 USD |
15.2500 USD |
14.7739 USD |
| 2026-05-13 |
14.3629 USD |
974,312.1990 VVV |
16.3170 USD |
13.8740 USD |
16.3406 USD |
14.3629 USD |
| 2026-05-12 |
16.3182 USD |
974,644.9180 VVV |
17.2198 USD |
15.9160 USD |
19.0418 USD |
16.3182 USD |
| 2026-05-11 |
17.2235 USD |
1,333,926.1290 VVV |
14.9079 USD |
14.8932 USD |
18.4774 USD |
17.2235 USD |
| 2026-05-10 |
14.9075 USD |
677,127.0500 VVV |
16.1800 USD |
14.3534 USD |
16.2298 USD |
14.9075 USD |
| 2026-05-09 |
16.1710 USD |
990,952.5870 VVV |
13.7926 USD |
13.6153 USD |
16.6998 USD |
16.1710 USD |
| 2026-05-08 |
13.7925 USD |
322,360.5050 VVV |
12.3516 USD |
12.3389 USD |
14.1227 USD |
13.7925 USD |
| 2026-05-07 |
12.3519 USD |
1,023,613.0870 VVV |
12.2775 USD |
11.5836 USD |
13.2209 USD |
12.3519 USD |
| 2026-05-06 |
12.2874 USD |
1,189,360.5450 VVV |
10.2816 USD |
10.0729 USD |
12.7185 USD |
12.2874 USD |
| 2026-05-05 |
10.2666 USD |
620,231.1140 VVV |
9.1680 USD |
9.0744 USD |
10.4736 USD |
10.2666 USD |
| 2026-05-04 |
9.1708 USD |
326,472.3710 VVV |
9.5320 USD |
9.1424 USD |
9.7680 USD |
9.1708 USD |
| 2026-05-03 |
9.5334 USD |
226,585.8970 VVV |
9.3121 USD |
9.0681 USD |
9.7000 USD |
9.5334 USD |
| 2026-05-02 |
9.3111 USD |
232,327.2280 VVV |
9.2810 USD |
9.1080 USD |
9.4800 USD |
9.3111 USD |
| 2026-05-01 |
9.2810 USD |
453,041.0920 VVV |
8.5300 USD |
8.5187 USD |
9.3073 USD |
9.2810 USD |
| 2026-04-30 |
8.5334 USD |
307,196.2360 VVV |
8.7494 USD |
8.2745 USD |
8.8802 USD |
8.5334 USD |
| 2026-04-29 |
8.7453 USD |
245,486.2670 VVV |
8.8975 USD |
8.4663 USD |
9.0142 USD |
8.7453 USD |
| 2026-04-28 |
8.8976 USD |
171,508.7030 VVV |
8.9684 USD |
8.5935 USD |
9.1032 USD |
8.8976 USD |
| 2026-04-27 |
8.9677 USD |
402,753.8310 VVV |
9.5560 USD |
8.8847 USD |
9.8820 USD |
8.9677 USD |
| 2026-04-26 |
9.5533 USD |
468,695.0460 VVV |
9.1307 USD |
9.0393 USD |
9.7200 USD |
9.5533 USD |
| 2026-04-25 |
9.1290 USD |
343,303.7050 VVV |
8.8083 USD |
8.6803 USD |
9.2369 USD |
9.1290 USD |
| 2026-04-24 |
8.8095 USD |
190,445.1570 VVV |
8.5856 USD |
8.3497 USD |
8.8538 USD |
8.8095 USD |
| 2026-04-23 |
8.5840 USD |
315,548.0510 VVV |
8.8180 USD |
8.3120 USD |
8.9653 USD |
8.5840 USD |
| 2026-04-22 |
8.8165 USD |
547,185.2050 VVV |
8.8740 USD |
8.6325 USD |
9.2132 USD |
8.8165 USD |
| 2026-04-21 |
8.8780 USD |
570,887.0010 VVV |
9.4944 USD |
8.7530 USD |
9.6830 USD |
8.8780 USD |
| 2026-04-20 |
9.4979 USD |
486,763.8950 VVV |
8.9220 USD |
8.6518 USD |
9.8385 USD |
9.4979 USD |
| 2026-04-19 |
8.9221 USD |
609,599.9130 VVV |
8.6340 USD |
8.6191 USD |
9.7142 USD |
8.9221 USD |
| 2026-04-18 |
8.6320 USD |
285,588.9530 VVV |
8.8354 USD |
8.5542 USD |
9.2102 USD |
8.6320 USD |
| 2026-04-17 |
8.8360 USD |
758,361.0860 VVV |
8.5672 USD |
8.5360 USD |
9.4274 USD |
8.8360 USD |
| 2026-04-16 |
8.5660 USD |
457,984.9380 VVV |
8.6311 USD |
8.3061 USD |
8.8374 USD |
8.5660 USD |
| 2026-04-15 |
8.6312 USD |
604,501.8640 VVV |
9.0116 USD |
8.5800 USD |
9.2726 USD |
8.6312 USD |
| 2026-04-14 |
8.9988 USD |
1,292,167.8050 VVV |
9.0409 USD |
8.4774 USD |
9.9733 USD |
8.9988 USD |
| 2026-04-13 |
9.0448 USD |
1,089,406.3540 VVV |
8.0561 USD |
7.9593 USD |
9.2174 USD |
9.0448 USD |
| 2026-04-12 |
8.0582 USD |
653,496.7820 VVV |
8.3946 USD |
7.7500 USD |
8.5235 USD |
8.0582 USD |
| 2026-04-11 |
8.3992 USD |
1,030,489.7450 VVV |
7.5583 USD |
7.4278 USD |
8.8991 USD |
8.3992 USD |
| 2026-04-10 |
7.5596 USD |
852,343.9800 VVV |
7.4987 USD |
7.4256 USD |
8.0827 USD |
7.5596 USD |