Identifier on Kraken: VINEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0565 USD |
2,626,088.1803 VINE |
0.0582 USD |
0.0509 USD |
0.0625 USD |
0.0572 USD |
| 2025-05-10 |
0.0560 USD |
4,977,807.9129 VINE |
0.0528 USD |
0.0507 USD |
0.0615 USD |
0.0580 USD |
| 2025-05-09 |
0.0466 USD |
3,509,033.1803 VINE |
0.0441 USD |
0.0441 USD |
0.0504 USD |
0.0499 USD |
| 2025-05-08 |
0.0376 USD |
4,470,479.4345 VINE |
0.0366 USD |
0.0362 USD |
0.0424 USD |
0.0420 USD |
| 2025-05-07 |
0.0361 USD |
526,250.3235 VINE |
0.0354 USD |
0.0344 USD |
0.0372 USD |
0.0352 USD |
| 2025-05-06 |
0.0367 USD |
1,276,126.2031 VINE |
0.0374 USD |
0.0346 USD |
0.0387 USD |
0.0355 USD |
| 2025-05-05 |
0.0382 USD |
1,964,678.3029 VINE |
0.0387 USD |
0.0369 USD |
0.0390 USD |
0.0374 USD |
| 2025-05-04 |
0.0381 USD |
5,732,629.8977 VINE |
0.0396 USD |
0.0354 USD |
0.0400 USD |
0.0371 USD |
| 2025-05-03 |
0.0453 USD |
6,268,193.4683 VINE |
0.0496 USD |
0.0390 USD |
0.0515 USD |
0.0400 USD |
| 2025-05-02 |
0.0536 USD |
12,484,640.6060 VINE |
0.0433 USD |
0.0433 USD |
0.0693 USD |
0.0494 USD |
| 2025-05-01 |
0.0452 USD |
3,277,623.5672 VINE |
0.0462 USD |
0.0426 USD |
0.0474 USD |
0.0427 USD |
| 2025-04-30 |
0.0428 USD |
5,104,643.9384 VINE |
0.0388 USD |
0.0387 USD |
0.0455 USD |
0.0453 USD |
| 2025-04-29 |
0.0393 USD |
4,532,278.3344 VINE |
0.0375 USD |
0.0366 USD |
0.0413 USD |
0.0405 USD |
| 2025-04-28 |
0.0378 USD |
6,725,015.8229 VINE |
0.0339 USD |
0.0324 USD |
0.0424 USD |
0.0374 USD |
| 2025-04-27 |
0.0346 USD |
1,626,251.6222 VINE |
0.0371 USD |
0.0329 USD |
0.0371 USD |
0.0342 USD |
| 2025-04-26 |
0.0376 USD |
3,352,716.6583 VINE |
0.0368 USD |
0.0358 USD |
0.0389 USD |
0.0361 USD |
| 2025-04-25 |
0.0369 USD |
4,778,355.2892 VINE |
0.0363 USD |
0.0344 USD |
0.0385 USD |
0.0362 USD |
| 2025-04-24 |
0.0350 USD |
2,700,518.8807 VINE |
0.0362 USD |
0.0332 USD |
0.0368 USD |
0.0361 USD |
| 2025-04-23 |
0.0359 USD |
6,501,186.3846 VINE |
0.0354 USD |
0.0322 USD |
0.0380 USD |
0.0359 USD |
| 2025-04-22 |
0.0318 USD |
2,890,497.5067 VINE |
0.0297 USD |
0.0295 USD |
0.0348 USD |
0.0348 USD |
| 2025-04-21 |
0.0309 USD |
2,765,903.9031 VINE |
0.0316 USD |
0.0296 USD |
0.0336 USD |
0.0301 USD |
| 2025-04-20 |
0.0319 USD |
1,671,770.8045 VINE |
0.0325 USD |
0.0304 USD |
0.0333 USD |
0.0314 USD |
| 2025-04-19 |
0.0322 USD |
3,959,661.3343 VINE |
0.0292 USD |
0.0290 USD |
0.0345 USD |
0.0327 USD |
| 2025-04-18 |
0.0293 USD |
351,058.2627 VINE |
0.0296 USD |
0.0287 USD |
0.0300 USD |
0.0294 USD |
| 2025-04-17 |
0.0301 USD |
1,762,294.3435 VINE |
0.0298 USD |
0.0295 USD |
0.0310 USD |
0.0304 USD |
| 2025-04-16 |
0.0312 USD |
1,402,706.8724 VINE |
0.0327 USD |
0.0301 USD |
0.0327 USD |
0.0305 USD |
| 2025-04-15 |
0.0362 USD |
3,916,422.2033 VINE |
0.0389 USD |
0.0332 USD |
0.0390 USD |
0.0334 USD |
| 2025-04-14 |
0.0398 USD |
4,665,721.9415 VINE |
0.0393 USD |
0.0383 USD |
0.0418 USD |
0.0385 USD |
| 2025-04-13 |
0.0399 USD |
3,698,866.0716 VINE |
0.0405 USD |
0.0379 USD |
0.0414 USD |
0.0402 USD |
| 2025-04-12 |
0.0390 USD |
8,798,670.6919 VINE |
0.0423 USD |
0.0345 USD |
0.0482 USD |
0.0411 USD |
| 2025-04-11 |
0.0402 USD |
2,750,699.3113 VINE |
0.0398 USD |
0.0384 USD |
0.0427 USD |
0.0419 USD |
| 2025-04-10 |
0.0399 USD |
2,167,693.8452 VINE |
0.0397 USD |
0.0383 USD |
0.0426 USD |
0.0399 USD |
| 2025-04-09 |
0.0326 USD |
11,064,878.4415 VINE |
0.0272 USD |
0.0262 USD |
0.0389 USD |
0.0384 USD |
| 2025-04-08 |
0.0281 USD |
1,919,701.9863 VINE |
0.0296 USD |
0.0271 USD |
0.0301 USD |
0.0279 USD |
| 2025-04-07 |
0.0288 USD |
1,695,032.1606 VINE |
0.0300 USD |
0.0270 USD |
0.0318 USD |
0.0302 USD |
| 2025-04-06 |
0.0301 USD |
2,666,838.0562 VINE |
0.0311 USD |
0.0288 USD |
0.0312 USD |
0.0297 USD |
| 2025-04-05 |
0.0311 USD |
2,315,253.0147 VINE |
0.0328 USD |
0.0291 USD |
0.0328 USD |
0.0308 USD |
| 2025-04-04 |
0.0354 USD |
4,679,673.1469 VINE |
0.0379 USD |
0.0332 USD |
0.0383 USD |
0.0335 USD |
| 2025-04-03 |
0.0382 USD |
3,342,185.6155 VINE |
0.0416 USD |
0.0364 USD |
0.0416 USD |
0.0378 USD |
| 2025-04-02 |
0.0427 USD |
4,568,193.0484 VINE |
0.0448 USD |
0.0398 USD |
0.0466 USD |
0.0424 USD |
| 2025-04-01 |
0.0456 USD |
12,318,778.6864 VINE |
0.0471 USD |
0.0350 USD |
0.0561 USD |
0.0447 USD |
| 2025-03-31 |
0.0433 USD |
17,460,918.4746 VINE |
0.0345 USD |
0.0328 USD |
0.0534 USD |
0.0480 USD |
| 2025-03-30 |
0.0330 USD |
3,088,103.2717 VINE |
0.0319 USD |
0.0287 USD |
0.0366 USD |
0.0338 USD |
| 2025-03-29 |
0.0375 USD |
29,669,750.3550 VINE |
0.0270 USD |
0.0267 USD |
0.0538 USD |
0.0323 USD |
| 2025-03-28 |
0.0245 USD |
1,061,410.2347 VINE |
0.0259 USD |
0.0236 USD |
0.0265 USD |
0.0239 USD |
| 2025-03-27 |
0.0266 USD |
1,057,962.3285 VINE |
0.0265 USD |
0.0258 USD |
0.0270 USD |
0.0258 USD |
| 2025-03-26 |
0.0272 USD |
1,638,074.0670 VINE |
0.0289 USD |
0.0255 USD |
0.0292 USD |
0.0263 USD |
| 2025-03-25 |
0.0286 USD |
2,835,628.9809 VINE |
0.0301 USD |
0.0270 USD |
0.0317 USD |
0.0290 USD |
| 2025-03-24 |
0.0291 USD |
5,061,116.0115 VINE |
0.0262 USD |
0.0255 USD |
0.0314 USD |
0.0297 USD |
| 2025-03-23 |
0.0279 USD |
750,544.4585 VINE |
0.0272 USD |
0.0259 USD |
0.0293 USD |
0.0264 USD |