Identifier on Kraken: VINEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0729 USD |
3,188,398.6761 VINE |
0.0757 USD |
0.0709 USD |
0.0768 USD |
0.0715 USD |
| 2025-08-26 |
0.0647 USD |
520,739.3337 VINE |
0.0624 USD |
0.0623 USD |
0.0675 USD |
0.0672 USD |
| 2025-08-25 |
0.0677 USD |
1,650,027.1172 VINE |
0.0690 USD |
0.0646 USD |
0.0707 USD |
0.0646 USD |
| 2025-08-24 |
0.0701 USD |
2,514,176.3988 VINE |
0.0711 USD |
0.0678 USD |
0.0720 USD |
0.0690 USD |
| 2025-08-23 |
0.0742 USD |
3,419,747.1905 VINE |
0.0785 USD |
0.0694 USD |
0.0785 USD |
0.0706 USD |
| 2025-08-22 |
0.0703 USD |
5,167,695.7513 VINE |
0.0609 USD |
0.0608 USD |
0.0790 USD |
0.0745 USD |
| 2025-08-21 |
0.0705 USD |
324,326.1618 VINE |
0.0704 USD |
0.0696 USD |
0.0716 USD |
0.0705 USD |
| 2025-08-20 |
0.0683 USD |
2,872,965.7170 VINE |
0.0685 USD |
0.0654 USD |
0.0719 USD |
0.0700 USD |
| 2025-08-19 |
0.0686 USD |
1,584,827.4576 VINE |
0.0665 USD |
0.0655 USD |
0.0728 USD |
0.0708 USD |
| 2025-08-18 |
0.0664 USD |
2,829,016.5233 VINE |
0.0643 USD |
0.0627 USD |
0.0697 USD |
0.0640 USD |
| 2025-08-17 |
0.0640 USD |
1,021,397.3802 VINE |
0.0627 USD |
0.0626 USD |
0.0657 USD |
0.0640 USD |
| 2025-08-16 |
0.0632 USD |
1,843,471.8722 VINE |
0.0639 USD |
0.0615 USD |
0.0650 USD |
0.0625 USD |
| 2025-08-15 |
0.0606 USD |
617,721.0291 VINE |
0.0606 USD |
0.0594 USD |
0.0615 USD |
0.0599 USD |
| 2025-08-14 |
0.0645 USD |
2,721,552.8141 VINE |
0.0684 USD |
0.0590 USD |
0.0691 USD |
0.0615 USD |
| 2025-08-13 |
0.0699 USD |
5,661,740.8210 VINE |
0.0688 USD |
0.0682 USD |
0.0716 USD |
0.0683 USD |
| 2025-08-12 |
0.0713 USD |
9,494,401.9791 VINE |
0.0703 USD |
0.0643 USD |
0.0793 USD |
0.0690 USD |
| 2025-08-11 |
0.0667 USD |
3,442,536.6757 VINE |
0.0674 USD |
0.0618 USD |
0.0696 USD |
0.0660 USD |
| 2025-08-10 |
0.0686 USD |
4,805,259.5627 VINE |
0.0690 USD |
0.0666 USD |
0.0716 USD |
0.0681 USD |
| 2025-08-09 |
0.0705 USD |
3,063,114.7864 VINE |
0.0680 USD |
0.0680 USD |
0.0741 USD |
0.0692 USD |
| 2025-08-08 |
0.0664 USD |
3,621,727.7515 VINE |
0.0702 USD |
0.0645 USD |
0.0702 USD |
0.0676 USD |
| 2025-08-07 |
0.0695 USD |
4,780,373.1001 VINE |
0.0715 USD |
0.0665 USD |
0.0728 USD |
0.0704 USD |
| 2025-08-06 |
0.0681 USD |
4,905,149.6979 VINE |
0.0673 USD |
0.0634 USD |
0.0732 USD |
0.0691 USD |
| 2025-08-05 |
0.0677 USD |
6,168,141.9550 VINE |
0.0698 USD |
0.0655 USD |
0.0699 USD |
0.0658 USD |
| 2025-08-04 |
0.0718 USD |
8,669,226.3558 VINE |
0.0760 USD |
0.0658 USD |
0.0764 USD |
0.0698 USD |
| 2025-08-03 |
0.0679 USD |
13,492,178.6604 VINE |
0.0673 USD |
0.0634 USD |
0.0741 USD |
0.0733 USD |
| 2025-08-02 |
0.0843 USD |
13,970,094.8743 VINE |
0.0970 USD |
0.0599 USD |
0.1305 USD |
0.0619 USD |
| 2025-08-01 |
0.1046 USD |
6,795,575.9186 VINE |
0.1044 USD |
0.0968 USD |
0.1124 USD |
0.0986 USD |
| 2025-07-31 |
0.1096 USD |
11,799,122.0382 VINE |
0.1154 USD |
0.0978 USD |
0.1328 USD |
0.1064 USD |
| 2025-07-30 |
0.1163 USD |
9,247,358.7331 VINE |
0.1333 USD |
0.1069 USD |
0.1374 USD |
0.1160 USD |
| 2025-07-29 |
0.1348 USD |
13,515,124.7297 VINE |
0.1409 USD |
0.1124 USD |
0.1621 USD |
0.1371 USD |
| 2025-07-28 |
0.1548 USD |
33,565,091.1321 VINE |
0.1381 USD |
0.1312 USD |
0.1850 USD |
0.1686 USD |
| 2025-07-27 |
0.1094 USD |
22,052,709.6764 VINE |
0.0656 USD |
0.0656 USD |
0.1395 USD |
0.1300 USD |
| 2025-07-26 |
0.0671 USD |
11,880,056.9813 VINE |
0.0560 USD |
0.0560 USD |
0.0797 USD |
0.0688 USD |
| 2025-07-25 |
0.0565 USD |
15,472,249.6548 VINE |
0.0560 USD |
0.0503 USD |
0.0660 USD |
0.0561 USD |
| 2025-07-24 |
0.0663 USD |
18,950,046.5652 VINE |
0.0387 USD |
0.0357 USD |
0.0900 USD |
0.0594 USD |
| 2025-07-23 |
0.0417 USD |
1,687,841.1893 VINE |
0.0443 USD |
0.0379 USD |
0.0453 USD |
0.0391 USD |
| 2025-07-22 |
0.0436 USD |
1,112,825.9234 VINE |
0.0453 USD |
0.0415 USD |
0.0463 USD |
0.0431 USD |
| 2025-07-21 |
0.0443 USD |
1,461,549.7853 VINE |
0.0430 USD |
0.0426 USD |
0.0465 USD |
0.0426 USD |
| 2025-07-20 |
0.0422 USD |
1,654,723.6036 VINE |
0.0405 USD |
0.0404 USD |
0.0441 USD |
0.0425 USD |
| 2025-07-19 |
0.0406 USD |
1,620,508.0573 VINE |
0.0423 USD |
0.0389 USD |
0.0434 USD |
0.0407 USD |
| 2025-07-18 |
0.0386 USD |
756,641.5657 VINE |
0.0365 USD |
0.0365 USD |
0.0408 USD |
0.0394 USD |
| 2025-07-17 |
0.0369 USD |
684,441.2661 VINE |
0.0374 USD |
0.0357 USD |
0.0380 USD |
0.0371 USD |
| 2025-07-16 |
0.0364 USD |
1,543,785.9620 VINE |
0.0367 USD |
0.0357 USD |
0.0384 USD |
0.0377 USD |
| 2025-07-15 |
0.0343 USD |
169,182.0791 VINE |
0.0343 USD |
0.0335 USD |
0.0346 USD |
0.0335 USD |
| 2025-07-14 |
0.0364 USD |
543,606.3110 VINE |
0.0344 USD |
0.0344 USD |
0.0376 USD |
0.0360 USD |
| 2025-07-13 |
0.0346 USD |
631,798.7118 VINE |
0.0341 USD |
0.0335 USD |
0.0356 USD |
0.0346 USD |
| 2025-07-12 |
0.0338 USD |
1,976,381.0934 VINE |
0.0358 USD |
0.0324 USD |
0.0367 USD |
0.0335 USD |
| 2025-07-11 |
0.0377 USD |
539,965.6542 VINE |
0.0378 USD |
0.0360 USD |
0.0391 USD |
0.0379 USD |
| 2025-07-10 |
0.0350 USD |
2,655,723.9924 VINE |
0.0313 USD |
0.0312 USD |
0.0417 USD |
0.0381 USD |
| 2025-07-09 |
0.0300 USD |
394,224.4078 VINE |
0.0286 USD |
0.0286 USD |
0.0317 USD |
0.0314 USD |