Market [unlinked] / USD
Identifier on Kraken: VANRYUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
0.0331 USD |
2,218,688.5792 |
0.0306 USD |
0.0301 USD |
0.0341 USD |
0.0330 USD |
2025-03-24 |
0.0305 USD |
528,881.6261 |
0.0295 USD |
0.0292 USD |
0.0315 USD |
0.0309 USD |
2025-03-23 |
0.0300 USD |
74,469.1083 |
0.0300 USD |
0.0291 USD |
0.0313 USD |
0.0291 USD |
2025-03-22 |
0.0290 USD |
443,463.2238 |
0.0277 USD |
0.0273 USD |
0.0293 USD |
0.0292 USD |
2025-03-21 |
0.0276 USD |
581,084.6251 |
0.0285 USD |
0.0273 USD |
0.0287 USD |
0.0279 USD |
2025-03-20 |
0.0295 USD |
165,027.8256 |
0.0302 USD |
0.0281 USD |
0.0302 USD |
0.0285 USD |
2025-03-19 |
0.0289 USD |
227,392.3263 |
0.0286 USD |
0.0285 USD |
0.0291 USD |
0.0289 USD |
2025-03-18 |
0.0279 USD |
308,675.3535 |
0.0294 USD |
0.0276 USD |
0.0294 USD |
0.0276 USD |
2025-03-17 |
0.0292 USD |
263,308.7439 |
0.0281 USD |
0.0281 USD |
0.0295 USD |
0.0293 USD |
2025-03-16 |
0.0284 USD |
731,410.6587 |
0.0300 USD |
0.0267 USD |
0.0305 USD |
0.0281 USD |
2025-03-15 |
0.0287 USD |
3,129,073.6519 |
0.0286 USD |
0.0283 USD |
0.0303 USD |
0.0294 USD |
2025-03-14 |
0.0274 USD |
505,288.9004 |
0.0270 USD |
0.0270 USD |
0.0284 USD |
0.0280 USD |
2025-03-13 |
0.0283 USD |
405,776.8895 |
0.0285 USD |
0.0276 USD |
0.0286 USD |
0.0282 USD |
2025-03-12 |
0.0290 USD |
1,328,535.7436 |
0.0253 USD |
0.0252 USD |
0.0341 USD |
0.0285 USD |
2025-03-11 |
0.0241 USD |
298,734.2397 |
0.0246 USD |
0.0230 USD |
0.0248 USD |
0.0241 USD |
2025-03-10 |
0.0270 USD |
3,512,865.3895 |
0.0258 USD |
0.0257 USD |
0.0279 USD |
0.0274 USD |
2025-03-09 |
0.0276 USD |
115,444.3521 |
0.0299 USD |
0.0257 USD |
0.0299 USD |
0.0261 USD |
2025-03-08 |
0.0310 USD |
138,306.7183 |
0.0315 USD |
0.0300 USD |
0.0320 USD |
0.0302 USD |
2025-03-07 |
0.0327 USD |
311,734.6500 |
0.0330 USD |
0.0314 USD |
0.0340 USD |
0.0340 USD |
2025-03-06 |
0.0340 USD |
177,458.1381 |
0.0340 USD |
0.0329 USD |
0.0345 USD |
0.0329 USD |
2025-03-05 |
0.0330 USD |
100,382.7458 |
0.0326 USD |
0.0317 USD |
0.0343 USD |
0.0339 USD |
2025-03-04 |
0.0317 USD |
561,783.2525 |
0.0342 USD |
0.0293 USD |
0.0342 USD |
0.0323 USD |
2025-03-03 |
0.0364 USD |
193,446.6158 |
0.0421 USD |
0.0336 USD |
0.0421 USD |
0.0349 USD |
2025-03-02 |
0.0398 USD |
499,975.3325 |
0.0388 USD |
0.0377 USD |
0.0423 USD |
0.0419 USD |
2025-03-01 |
0.0388 USD |
104,913.4133 |
0.0410 USD |
0.0375 USD |
0.0410 USD |
0.0383 USD |
2025-02-28 |
0.0401 USD |
500,205.2240 |
0.0408 USD |
0.0382 USD |
0.0424 USD |
0.0419 USD |
2025-02-27 |
0.0408 USD |
376,846.1096 |
0.0398 USD |
0.0396 USD |
0.0420 USD |
0.0409 USD |
2025-02-26 |
0.0394 USD |
279,039.3663 |
0.0392 USD |
0.0378 USD |
0.0403 USD |
0.0403 USD |
2025-02-25 |
0.0378 USD |
382,313.6831 |
0.0352 USD |
0.0337 USD |
0.0399 USD |
0.0394 USD |
2025-02-24 |
0.0403 USD |
359,706.1340 |
0.0443 USD |
0.0386 USD |
0.0443 USD |
0.0389 USD |
2025-02-23 |
0.0445 USD |
86,773.3971 |
0.0457 USD |
0.0435 USD |
0.0458 USD |
0.0437 USD |
2025-02-22 |
0.0443 USD |
154,391.8587 |
0.0426 USD |
0.0426 USD |
0.0464 USD |
0.0459 USD |
2025-02-21 |
0.0459 USD |
384,394.4416 |
0.0459 USD |
0.0425 USD |
0.0474 USD |
0.0427 USD |
2025-02-20 |
0.0442 USD |
2,255,586.4807 |
0.0421 USD |
0.0418 USD |
0.0479 USD |
0.0467 USD |
2025-02-19 |
0.0415 USD |
156,868.0264 |
0.0407 USD |
0.0407 USD |
0.0425 USD |
0.0412 USD |
2025-02-18 |
0.0416 USD |
218,587.3143 |
0.0443 USD |
0.0395 USD |
0.0443 USD |
0.0404 USD |
2025-02-17 |
0.0448 USD |
171,384.9275 |
0.0457 USD |
0.0432 USD |
0.0469 USD |
0.0448 USD |
2025-02-16 |
0.0457 USD |
47,376.8460 |
0.0462 USD |
0.0450 USD |
0.0467 USD |
0.0455 USD |
2025-02-15 |
0.0472 USD |
101,913.9238 |
0.0493 USD |
0.0462 USD |
0.0493 USD |
0.0462 USD |
2025-02-14 |
0.0491 USD |
245,913.5075 |
0.0478 USD |
0.0477 USD |
0.0501 USD |
0.0491 USD |
2025-02-13 |
0.0478 USD |
216,968.7827 |
0.0491 USD |
0.0465 USD |
0.0497 USD |
0.0466 USD |
2025-02-12 |
0.0465 USD |
433,631.6967 |
0.0463 USD |
0.0443 USD |
0.0487 USD |
0.0482 USD |
2025-02-11 |
0.0485 USD |
595,289.1039 |
0.0464 USD |
0.0453 USD |
0.0500 USD |
0.0453 USD |
2025-02-10 |
0.0457 USD |
565,311.6119 |
0.0446 USD |
0.0428 USD |
0.0475 USD |
0.0458 USD |
2025-02-09 |
0.0450 USD |
678,125.9923 |
0.0445 USD |
0.0439 USD |
0.0468 USD |
0.0441 USD |
2025-02-08 |
0.0437 USD |
110,993.3144 |
0.0429 USD |
0.0427 USD |
0.0457 USD |
0.0453 USD |
2025-02-07 |
0.0446 USD |
398,436.7976 |
0.0430 USD |
0.0429 USD |
0.0484 USD |
0.0439 USD |
2025-02-06 |
0.0451 USD |
544,380.1460 |
0.0468 USD |
0.0426 USD |
0.0477 USD |
0.0426 USD |
2025-02-05 |
0.0471 USD |
179,985.6717 |
0.0479 USD |
0.0460 USD |
0.0489 USD |
0.0462 USD |
2025-02-04 |
0.0494 USD |
1,294,209.2364 |
0.0522 USD |
0.0461 USD |
0.0522 USD |
0.0479 USD |