Identifier on Kraken: VINEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0537 USD |
266,611.4340 VINE |
0.0539 USD |
0.0532 USD |
0.0543 USD |
0.0535 USD |
| 2025-09-29 |
0.0546 USD |
410,592.0693 VINE |
0.0557 USD |
0.0529 USD |
0.0557 USD |
0.0542 USD |
| 2025-09-28 |
0.0524 USD |
898,155.7555 VINE |
0.0529 USD |
0.0512 USD |
0.0547 USD |
0.0545 USD |
| 2025-09-27 |
0.0546 USD |
1,347,854.7247 VINE |
0.0545 USD |
0.0533 USD |
0.0571 USD |
0.0550 USD |
| 2025-09-26 |
0.0520 USD |
527,291.9642 VINE |
0.0544 USD |
0.0489 USD |
0.0550 USD |
0.0508 USD |
| 2025-09-25 |
0.0560 USD |
1,119,464.1043 VINE |
0.0571 USD |
0.0537 USD |
0.0578 USD |
0.0537 USD |
| 2025-09-24 |
0.0579 USD |
850,749.3802 VINE |
0.0590 USD |
0.0568 USD |
0.0601 USD |
0.0571 USD |
| 2025-09-23 |
0.0588 USD |
1,227,320.2319 VINE |
0.0571 USD |
0.0566 USD |
0.0621 USD |
0.0609 USD |
| 2025-09-22 |
0.0665 USD |
1,891,200.8516 VINE |
0.0721 USD |
0.0577 USD |
0.0721 USD |
0.0620 USD |
| 2025-09-21 |
0.0745 USD |
627,430.9724 VINE |
0.0745 USD |
0.0728 USD |
0.0752 USD |
0.0742 USD |
| 2025-09-20 |
0.0739 USD |
784,651.4458 VINE |
0.0730 USD |
0.0723 USD |
0.0772 USD |
0.0750 USD |
| 2025-09-19 |
0.0776 USD |
629,392.3423 VINE |
0.0782 USD |
0.0731 USD |
0.0798 USD |
0.0768 USD |
| 2025-09-18 |
0.0795 USD |
3,873,863.2529 VINE |
0.0844 USD |
0.0723 USD |
0.0876 USD |
0.0777 USD |
| 2025-09-17 |
0.0717 USD |
1,187,696.5242 VINE |
0.0733 USD |
0.0699 USD |
0.0748 USD |
0.0715 USD |
| 2025-09-16 |
0.0732 USD |
499,328.4767 VINE |
0.0727 USD |
0.0721 USD |
0.0740 USD |
0.0730 USD |
| 2025-09-15 |
0.0741 USD |
1,941,743.1611 VINE |
0.0773 USD |
0.0706 USD |
0.0780 USD |
0.0722 USD |
| 2025-09-14 |
0.0804 USD |
2,518,760.1266 VINE |
0.0849 USD |
0.0770 USD |
0.0849 USD |
0.0784 USD |
| 2025-09-13 |
0.0845 USD |
4,602,828.6869 VINE |
0.0813 USD |
0.0787 USD |
0.0920 USD |
0.0851 USD |
| 2025-09-12 |
0.0789 USD |
6,434,002.5128 VINE |
0.0704 USD |
0.0704 USD |
0.0836 USD |
0.0814 USD |
| 2025-09-11 |
0.0691 USD |
949,249.0102 VINE |
0.0701 USD |
0.0681 USD |
0.0701 USD |
0.0685 USD |
| 2025-09-10 |
0.0693 USD |
1,516,344.5229 VINE |
0.0653 USD |
0.0650 USD |
0.0728 USD |
0.0698 USD |
| 2025-09-09 |
0.0685 USD |
159,026.1598 VINE |
0.0690 USD |
0.0672 USD |
0.0700 USD |
0.0689 USD |
| 2025-09-08 |
0.0683 USD |
1,147,501.0359 VINE |
0.0652 USD |
0.0645 USD |
0.0720 USD |
0.0698 USD |
| 2025-09-07 |
0.0643 USD |
174,838.0301 VINE |
0.0634 USD |
0.0634 USD |
0.0650 USD |
0.0646 USD |
| 2025-09-06 |
0.0645 USD |
338,412.3986 VINE |
0.0643 USD |
0.0630 USD |
0.0650 USD |
0.0634 USD |
| 2025-09-05 |
0.0641 USD |
1,033,606.9995 VINE |
0.0630 USD |
0.0629 USD |
0.0657 USD |
0.0635 USD |
| 2025-09-04 |
0.0630 USD |
655,030.4338 VINE |
0.0653 USD |
0.0614 USD |
0.0654 USD |
0.0619 USD |
| 2025-09-03 |
0.0655 USD |
267,967.2166 VINE |
0.0647 USD |
0.0644 USD |
0.0664 USD |
0.0659 USD |
| 2025-09-02 |
0.0648 USD |
1,870,654.9099 VINE |
0.0642 USD |
0.0636 USD |
0.0664 USD |
0.0648 USD |
| 2025-09-01 |
0.0646 USD |
763,849.6012 VINE |
0.0662 USD |
0.0630 USD |
0.0670 USD |
0.0632 USD |
| 2025-08-31 |
0.0681 USD |
812,249.2298 VINE |
0.0692 USD |
0.0651 USD |
0.0697 USD |
0.0666 USD |
| 2025-08-30 |
0.0688 USD |
801,770.5413 VINE |
0.0686 USD |
0.0675 USD |
0.0707 USD |
0.0686 USD |
| 2025-08-29 |
0.0727 USD |
1,545,999.3921 VINE |
0.0726 USD |
0.0680 USD |
0.0752 USD |
0.0686 USD |
| 2025-08-28 |
0.0724 USD |
1,652,086.0855 VINE |
0.0717 USD |
0.0695 USD |
0.0754 USD |
0.0722 USD |
| 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 |