Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
24.9210 USD |
72,761.7539 VVV |
23.6220 USD |
23.5260 USD |
25.5900 USD |
25.1580 USD |
| 2026-09-16 |
22.6320 USD |
99,186.3569 VVV |
21.3190 USD |
21.2100 USD |
23.9450 USD |
23.4120 USD |
| 2026-09-15 |
22.1610 USD |
79,750.5329 VVV |
23.0820 USD |
21.1480 USD |
23.3360 USD |
21.3360 USD |
| 2026-09-14 |
22.5200 USD |
108,711.1483 VVV |
21.4300 USD |
21.2130 USD |
23.2950 USD |
22.4360 USD |
| 2026-09-13 |
22.2100 USD |
105,603.6607 VVV |
24.2220 USD |
21.1910 USD |
24.6510 USD |
21.5510 USD |
| 2026-09-12 |
23.6050 USD |
57,555.3717 VVV |
23.4780 USD |
22.8610 USD |
24.6760 USD |
24.1600 USD |
| 2026-09-11 |
24.9290 USD |
158,682.0647 VVV |
24.0850 USD |
23.3090 USD |
27.3770 USD |
23.4780 USD |
| 2026-09-10 |
24.0200 USD |
203,967.5980 VVV |
22.6160 USD |
22.4370 USD |
25.6900 USD |
24.5270 USD |
| 2026-09-09 |
25.4910 USD |
372,981.0937 VVV |
25.8330 USD |
22.0790 USD |
29.2400 USD |
22.4540 USD |
| 2026-09-08 |
22.5640 USD |
405,997.3066 VVV |
18.4530 USD |
17.5130 USD |
25.7740 USD |
24.9630 USD |
| 2026-09-07 |
17.9090 USD |
85,486.7119 VVV |
16.9850 USD |
16.9130 USD |
18.9770 USD |
18.4680 USD |
| 2026-09-06 |
17.0650 USD |
24,222.7483 VVV |
17.2650 USD |
16.7590 USD |
17.3720 USD |
17.0670 USD |
| 2026-09-05 |
17.6190 USD |
22,187.0666 VVV |
18.0910 USD |
17.1070 USD |
18.2150 USD |
17.2410 USD |
| 2026-09-04 |
17.4540 USD |
73,866.8304 VVV |
17.1380 USD |
16.8410 USD |
18.4610 USD |
17.9280 USD |
| 2026-09-03 |
16.8100 USD |
60,766.0366 VVV |
16.2400 USD |
16.0280 USD |
17.2910 USD |
17.0720 USD |
| 2026-09-02 |
15.9720 USD |
30,419.3530 VVV |
16.2970 USD |
15.6320 USD |
16.5730 USD |
16.1540 USD |
| 2026-09-01 |
16.4080 USD |
35,407.2349 VVV |
16.7250 USD |
15.8730 USD |
17.4420 USD |
16.2100 USD |
| 2026-08-31 |
17.0360 USD |
51,238.4676 VVV |
16.8700 USD |
16.6230 USD |
17.4500 USD |
16.8240 USD |
| 2026-08-30 |
17.0430 USD |
33,440.6717 VVV |
16.7290 USD |
16.4200 USD |
17.7950 USD |
17.2880 USD |
| 2026-08-29 |
16.1840 USD |
53,402.8139 VVV |
16.0660 USD |
15.7250 USD |
16.8510 USD |
16.6460 USD |
| 2026-08-28 |
17.0270 USD |
67,963.4621 VVV |
18.0380 USD |
16.0910 USD |
18.0790 USD |
16.1850 USD |
| 2026-08-27 |
18.1970 USD |
62,024.9346 VVV |
17.7810 USD |
17.3680 USD |
18.6380 USD |
18.0230 USD |
| 2026-08-26 |
17.1450 USD |
51,851.0629 VVV |
17.3500 USD |
16.5500 USD |
17.9420 USD |
17.8000 USD |
| 2026-08-25 |
17.6880 USD |
115,260.9346 VVV |
16.7910 USD |
16.6030 USD |
18.5360 USD |
17.2690 USD |
| 2026-08-24 |
16.9270 USD |
50,838.3532 VVV |
16.7480 USD |
16.0380 USD |
17.5540 USD |
16.8090 USD |
| 2026-08-23 |
16.8210 USD |
52,920.5671 VVV |
16.6510 USD |
16.1420 USD |
17.4960 USD |
16.6520 USD |
| 2026-08-22 |
16.3740 USD |
157,593.8100 VVV |
15.9560 USD |
14.1600 USD |
17.8060 USD |
16.6780 USD |
| 2026-08-21 |
15.6810 USD |
158,545.8934 VVV |
14.5730 USD |
14.3640 USD |
16.5490 USD |
15.9410 USD |
| 2026-08-20 |
14.4670 USD |
62,468.4288 VVV |
14.4220 USD |
13.9580 USD |
14.9310 USD |
14.5040 USD |
| 2026-08-19 |
14.2420 USD |
50,913.6901 VVV |
14.0250 USD |
13.5140 USD |
14.9430 USD |
14.4140 USD |
| 2026-08-18 |
13.9570 USD |
86,764.4040 VVV |
13.2710 USD |
12.8800 USD |
14.7650 USD |
14.0550 USD |
| 2026-08-17 |
12.7880 USD |
44,549.8387 VVV |
11.7760 USD |
11.7760 USD |
13.3780 USD |
13.2830 USD |
| 2026-08-16 |
11.9010 USD |
6,017.1704 VVV |
12.0490 USD |
11.6720 USD |
12.0690 USD |
11.7630 USD |
| 2026-08-15 |
11.8750 USD |
10,069.6095 VVV |
12.0930 USD |
11.6590 USD |
12.1960 USD |
12.0940 USD |
| 2026-08-14 |
11.9310 USD |
19,526.3418 VVV |
12.1560 USD |
11.5840 USD |
12.3430 USD |
12.1420 USD |
| 2026-08-13 |
12.3220 USD |
41,500.1533 VVV |
11.6040 USD |
11.6040 USD |
12.7700 USD |
12.1560 USD |
| 2026-08-12 |
11.7880 USD |
13,968.4011 VVV |
11.4960 USD |
11.4630 USD |
12.1030 USD |
11.5900 USD |
| 2026-08-11 |
11.6650 USD |
16,861.3733 VVV |
11.8360 USD |
11.3230 USD |
11.9400 USD |
11.4870 USD |
| 2026-08-10 |
11.9660 USD |
18,857.4201 VVV |
11.5620 USD |
11.5620 USD |
12.2700 USD |
11.7810 USD |
| 2026-08-09 |
11.7260 USD |
40,509.4462 VVV |
11.2890 USD |
11.0860 USD |
12.0670 USD |
11.5810 USD |
| 2026-08-08 |
11.2560 USD |
10,317.0670 VVV |
11.3060 USD |
11.1720 USD |
11.4270 USD |
11.2840 USD |
| 2026-08-07 |
11.5380 USD |
26,006.9603 VVV |
11.4040 USD |
11.2720 USD |
11.8100 USD |
11.3110 USD |
| 2026-08-06 |
11.4190 USD |
29,274.1672 VVV |
11.5270 USD |
11.2810 USD |
11.6610 USD |
11.4050 USD |
| 2026-08-05 |
11.3730 USD |
105,923.1266 VVV |
11.6210 USD |
11.1080 USD |
11.8310 USD |
11.5430 USD |
| 2026-08-04 |
12.0500 USD |
48,023.9983 VVV |
12.3950 USD |
11.6230 USD |
12.4030 USD |
11.6230 USD |
| 2026-08-03 |
12.2130 USD |
40,522.7797 VVV |
11.8470 USD |
11.5330 USD |
12.6200 USD |
12.3510 USD |
| 2026-08-02 |
11.7280 USD |
32,250.2679 VVV |
11.6200 USD |
11.5400 USD |
11.9730 USD |
11.8410 USD |
| 2026-08-01 |
11.8190 USD |
18,513.6980 VVV |
11.7890 USD |
11.5280 USD |
12.0220 USD |
11.5810 USD |
| 2026-07-31 |
12.0030 USD |
54,332.2427 VVV |
12.3470 USD |
11.5260 USD |
12.6200 USD |
11.7520 USD |
| 2026-07-30 |
12.1640 USD |
37,551.5096 VVV |
12.5100 USD |
11.9900 USD |
12.5400 USD |
12.3480 USD |