Identifier on Kraken: VINEUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-03-22 |
0.0269 USD |
410,316.0224 VINE |
0.0267 USD |
0.0260 USD |
0.0274 USD |
0.0264 USD |
2025-03-21 |
0.0261 USD |
746,231.1577 VINE |
0.0273 USD |
0.0252 USD |
0.0277 USD |
0.0260 USD |
2025-03-20 |
0.0271 USD |
3,647,650.5528 VINE |
0.0270 USD |
0.0264 USD |
0.0283 USD |
0.0276 USD |
2025-03-19 |
0.0253 USD |
3,402,398.6586 VINE |
0.0250 USD |
0.0248 USD |
0.0261 USD |
0.0253 USD |
2025-03-18 |
0.0251 USD |
5,061,815.2594 VINE |
0.0286 USD |
0.0233 USD |
0.0286 USD |
0.0238 USD |
2025-03-17 |
0.0276 USD |
2,179,724.1075 VINE |
0.0273 USD |
0.0272 USD |
0.0288 USD |
0.0282 USD |
2025-03-16 |
0.0320 USD |
2,254,926.8797 VINE |
0.0318 USD |
0.0303 USD |
0.0325 USD |
0.0303 USD |
2025-03-15 |
0.0317 USD |
3,132,774.1241 VINE |
0.0328 USD |
0.0313 USD |
0.0329 USD |
0.0314 USD |
2025-03-14 |
0.0314 USD |
1,137,546.5760 VINE |
0.0311 USD |
0.0308 USD |
0.0323 USD |
0.0317 USD |
2025-03-13 |
0.0321 USD |
2,774,715.3448 VINE |
0.0335 USD |
0.0314 USD |
0.0335 USD |
0.0317 USD |
2025-03-12 |
0.0363 USD |
1,013,316.9523 VINE |
0.0372 USD |
0.0344 USD |
0.0382 USD |
0.0351 USD |
2025-03-11 |
0.0352 USD |
4,411,023.7863 VINE |
0.0340 USD |
0.0319 USD |
0.0383 USD |
0.0366 USD |
2025-03-10 |
0.0320 USD |
6,156,693.8544 VINE |
0.0302 USD |
0.0297 USD |
0.0350 USD |
0.0324 USD |
2025-03-09 |
0.0368 USD |
10,423,341.1337 VINE |
0.0365 USD |
0.0306 USD |
0.0455 USD |
0.0311 USD |
2025-03-08 |
0.0339 USD |
2,247,039.3353 VINE |
0.0304 USD |
0.0304 USD |
0.0368 USD |
0.0351 USD |
2025-03-07 |
0.0315 USD |
2,455,169.2816 VINE |
0.0323 USD |
0.0306 USD |
0.0332 USD |
0.0325 USD |
2025-03-06 |
0.0341 USD |
2,300,299.8931 VINE |
0.0363 USD |
0.0325 USD |
0.0365 USD |
0.0329 USD |
2025-03-05 |
0.0363 USD |
466,419.6125 VINE |
0.0383 USD |
0.0355 USD |
0.0386 USD |
0.0363 USD |
2025-03-04 |
0.0377 USD |
5,205,965.3248 VINE |
0.0392 USD |
0.0338 USD |
0.0401 USD |
0.0377 USD |
2025-03-03 |
0.0403 USD |
4,392,362.3320 VINE |
0.0428 USD |
0.0383 USD |
0.0428 USD |
0.0393 USD |
2025-03-02 |
0.0423 USD |
7,155,014.3223 VINE |
0.0426 USD |
0.0401 USD |
0.0444 USD |
0.0430 USD |
2025-03-01 |
0.0475 USD |
9,376,007.8380 VINE |
0.0503 USD |
0.0427 USD |
0.0514 USD |
0.0427 USD |
2025-02-28 |
0.0475 USD |
10,481,717.6599 VINE |
0.0420 USD |
0.0388 USD |
0.0537 USD |
0.0499 USD |
2025-02-27 |
0.0430 USD |
7,398,190.6036 VINE |
0.0398 USD |
0.0398 USD |
0.0472 USD |
0.0462 USD |
2025-02-26 |
0.0376 USD |
2,508,457.0791 VINE |
0.0359 USD |
0.0349 USD |
0.0416 USD |
0.0388 USD |
2025-02-25 |
0.0346 USD |
7,019,938.1325 VINE |
0.0309 USD |
0.0309 USD |
0.0380 USD |
0.0362 USD |
2025-02-24 |
0.0369 USD |
27,514,061.8452 VINE |
0.0375 USD |
0.0326 USD |
0.0385 USD |
0.0334 USD |
2025-02-23 |
0.0380 USD |
10,946,943.3348 VINE |
0.0424 USD |
0.0343 USD |
0.0431 USD |
0.0370 USD |
2025-02-22 |
0.0419 USD |
42,358,718.9648 VINE |
0.0343 USD |
0.0337 USD |
0.0536 USD |
0.0424 USD |
2025-02-21 |
0.0323 USD |
21,442,228.5757 VINE |
0.0333 USD |
0.0293 USD |
0.0382 USD |
0.0348 USD |
2025-02-20 |
0.0317 USD |
29,221,887.1698 VINE |
0.0322 USD |
0.0297 USD |
0.0378 USD |
0.0324 USD |
2025-02-19 |
0.0372 USD |
7,688,815.0186 VINE |
0.0426 USD |
0.0305 USD |
0.0434 USD |
0.0305 USD |
2025-02-18 |
0.0454 USD |
5,392,862.8300 VINE |
0.0489 USD |
0.0409 USD |
0.0496 USD |
0.0427 USD |
2025-02-17 |
0.0499 USD |
1,462,755.9098 VINE |
0.0556 USD |
0.0477 USD |
0.0562 USD |
0.0487 USD |
2025-02-16 |
0.0564 USD |
2,202,371.9249 VINE |
0.0570 USD |
0.0539 USD |
0.0582 USD |
0.0546 USD |
2025-02-15 |
0.0627 USD |
7,731,295.6092 VINE |
0.0673 USD |
0.0556 USD |
0.0673 USD |
0.0567 USD |
2025-02-14 |
0.0685 USD |
8,269,964.6361 VINE |
0.0650 USD |
0.0641 USD |
0.0764 USD |
0.0734 USD |
2025-02-13 |
0.0656 USD |
3,825,452.0381 VINE |
0.0678 USD |
0.0591 USD |
0.0731 USD |
0.0630 USD |
2025-02-12 |
0.0669 USD |
2,103,549.1991 VINE |
0.0717 USD |
0.0615 USD |
0.0732 USD |
0.0621 USD |
2025-02-11 |
0.0775 USD |
2,830,059.7122 VINE |
0.0811 USD |
0.0696 USD |
0.0842 USD |
0.0710 USD |
2025-02-10 |
0.0991 USD |
1,818,689.5532 VINE |
0.1085 USD |
0.0922 USD |
0.1096 USD |
0.0989 USD |
2025-02-09 |
0.1159 USD |
1,124,708.2824 VINE |
0.1207 USD |
0.1042 USD |
0.1297 USD |
0.1079 USD |
2025-02-08 |
0.1202 USD |
4,072,268.1119 VINE |
0.1023 USD |
0.0975 USD |
0.1400 USD |
0.1173 USD |
2025-02-07 |
0.1204 USD |
1,355,246.9232 VINE |
0.1291 USD |
0.1072 USD |
0.1363 USD |
0.1076 USD |
2025-02-06 |
0.1415 USD |
972,072.0054 VINE |
0.1418 USD |
0.1280 USD |
0.1571 USD |
0.1320 USD |
2025-02-05 |
0.1553 USD |
3,868,944.7584 VINE |
0.1285 USD |
0.1282 USD |
0.1788 USD |
0.1392 USD |
2025-02-04 |
0.1363 USD |
11,582.2282 VINE |
0.1310 USD |
0.1310 USD |
0.1380 USD |
0.1318 USD |