Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
3.8310 USD |
7,360.4968 VVV |
3.8060 USD |
3.7130 USD |
4.0320 USD |
3.9350 USD |
| 2025-05-04 |
3.8100 USD |
1,721.4243 VVV |
3.9350 USD |
3.7290 USD |
3.9350 USD |
3.8680 USD |
| 2025-05-03 |
4.2800 USD |
9,882.5595 VVV |
4.5090 USD |
3.9460 USD |
4.5090 USD |
3.9460 USD |
| 2025-05-02 |
4.8160 USD |
7,224.6812 VVV |
4.9340 USD |
4.6760 USD |
5.0440 USD |
4.7190 USD |
| 2025-05-01 |
4.2920 USD |
349.4133 VVV |
4.2350 USD |
4.1830 USD |
4.4090 USD |
4.3720 USD |
| 2025-04-30 |
4.0210 USD |
1,663.1064 VVV |
4.0220 USD |
3.7840 USD |
4.1060 USD |
3.9390 USD |
| 2025-04-29 |
4.1460 USD |
8,093.0265 VVV |
3.5750 USD |
3.5360 USD |
4.3820 USD |
4.2060 USD |
| 2025-04-28 |
3.4880 USD |
10,307.1831 VVV |
3.6250 USD |
3.3500 USD |
3.7290 USD |
3.3950 USD |
| 2025-04-27 |
3.3100 USD |
6,846.9746 VVV |
3.2010 USD |
3.1200 USD |
3.5410 USD |
3.5410 USD |
| 2025-04-26 |
3.0980 USD |
2,262.1235 VVV |
3.0420 USD |
2.9940 USD |
3.2020 USD |
3.1750 USD |
| 2025-04-25 |
3.0730 USD |
4,361.4989 VVV |
2.8450 USD |
2.8450 USD |
3.2240 USD |
2.9300 USD |
| 2025-04-24 |
2.6260 USD |
498.3754 VVV |
2.6280 USD |
2.6240 USD |
2.6290 USD |
2.6290 USD |
| 2025-04-23 |
2.7860 USD |
1,703.2460 VVV |
2.7420 USD |
2.7220 USD |
2.8790 USD |
2.7460 USD |
| 2025-04-22 |
2.3960 USD |
943.7244 VVV |
2.5120 USD |
2.3500 USD |
2.5830 USD |
2.5830 USD |
| 2025-04-21 |
2.4330 USD |
8,380.5112 VVV |
2.2780 USD |
2.2780 USD |
2.6930 USD |
2.4820 USD |
| 2025-04-20 |
2.2420 USD |
2,490.2635 VVV |
2.2410 USD |
2.1930 USD |
2.2650 USD |
2.1940 USD |
| 2025-04-19 |
2.1770 USD |
840.6759 VVV |
2.1660 USD |
2.1600 USD |
2.2260 USD |
2.2260 USD |
| 2025-04-18 |
2.1870 USD |
2,686.4550 VVV |
2.1810 USD |
2.1540 USD |
2.2280 USD |
2.1740 USD |
| 2025-04-17 |
2.1510 USD |
2,526.4226 VVV |
2.0020 USD |
2.0020 USD |
2.2300 USD |
2.2140 USD |
| 2025-04-16 |
1.9630 USD |
2,971.4063 VVV |
1.9250 USD |
1.9170 USD |
1.9980 USD |
1.9170 USD |
| 2025-04-15 |
2.0360 USD |
2,338.3391 VVV |
2.0390 USD |
1.9620 USD |
2.1080 USD |
1.9760 USD |
| 2025-04-14 |
2.0660 USD |
3,311.0307 VVV |
2.0180 USD |
2.0110 USD |
2.1710 USD |
2.0600 USD |
| 2025-04-13 |
2.1230 USD |
1,476.4786 VVV |
2.1800 USD |
2.0300 USD |
2.1810 USD |
2.0300 USD |
| 2025-04-12 |
2.2160 USD |
5,682.8051 VVV |
2.0910 USD |
2.0910 USD |
2.3660 USD |
2.3140 USD |
| 2025-04-11 |
2.0500 USD |
6,568.8583 VVV |
1.9660 USD |
1.9660 USD |
2.1470 USD |
2.1040 USD |
| 2025-04-10 |
2.0420 USD |
5,144.6418 VVV |
2.1340 USD |
1.9350 USD |
2.1420 USD |
1.9350 USD |
| 2025-04-09 |
1.9760 USD |
6,771.4898 VVV |
1.9050 USD |
1.8390 USD |
2.1580 USD |
2.1400 USD |
| 2025-04-08 |
1.9820 USD |
7,864.1198 VVV |
2.0460 USD |
1.8850 USD |
2.1070 USD |
1.9800 USD |
| 2025-04-07 |
1.9940 USD |
11,792.0320 VVV |
2.0960 USD |
1.7960 USD |
2.1130 USD |
2.0320 USD |
| 2025-04-06 |
2.2900 USD |
1,950.7386 VVV |
2.3440 USD |
2.0650 USD |
2.3690 USD |
2.0650 USD |
| 2025-04-05 |
2.4120 USD |
2,540.2082 VVV |
2.4160 USD |
2.3610 USD |
2.4430 USD |
2.3990 USD |
| 2025-04-04 |
2.4100 USD |
7,891.9772 VVV |
2.3190 USD |
2.3190 USD |
2.5080 USD |
2.4920 USD |
| 2025-04-03 |
2.2940 USD |
3,487.7591 VVV |
2.4200 USD |
2.1790 USD |
2.4470 USD |
2.2790 USD |
| 2025-04-02 |
2.5310 USD |
2,164.7060 VVV |
2.6200 USD |
2.4860 USD |
2.6530 USD |
2.4860 USD |
| 2025-04-01 |
2.6760 USD |
1,274.6918 VVV |
2.5980 USD |
2.5980 USD |
2.7380 USD |
2.6450 USD |
| 2025-03-31 |
2.6680 USD |
970.1290 VVV |
2.6180 USD |
2.6180 USD |
2.7070 USD |
2.6520 USD |
| 2025-03-30 |
2.6580 USD |
696.8888 VVV |
2.6500 USD |
2.6500 USD |
2.6670 USD |
2.6670 USD |
| 2025-03-29 |
2.6170 USD |
494.6976 VVV |
2.7870 USD |
2.5710 USD |
2.7870 USD |
2.5860 USD |
| 2025-03-28 |
2.7850 USD |
1,597.1443 VVV |
2.9100 USD |
2.7290 USD |
2.9340 USD |
2.7400 USD |
| 2025-03-27 |
3.0190 USD |
712.8472 VVV |
2.9840 USD |
2.9720 USD |
3.0550 USD |
3.0410 USD |
| 2025-03-26 |
3.2460 USD |
2,521.0846 VVV |
3.1820 USD |
3.1190 USD |
3.2870 USD |
3.1530 USD |
| 2025-03-25 |
3.0600 USD |
686.0924 VVV |
3.1070 USD |
3.0310 USD |
3.1280 USD |
3.1280 USD |
| 2025-03-24 |
3.1670 USD |
903.7881 VVV |
3.0500 USD |
3.0240 USD |
3.2680 USD |
3.1900 USD |
| 2025-03-23 |
3.0950 USD |
2,046.3256 VVV |
3.2430 USD |
2.9850 USD |
3.2630 USD |
3.0260 USD |
| 2025-03-22 |
3.2010 USD |
4,997.7217 VVV |
3.1310 USD |
3.1160 USD |
3.2650 USD |
3.1670 USD |
| 2025-03-21 |
3.2570 USD |
10,490.3397 VVV |
3.2280 USD |
3.1640 USD |
3.3150 USD |
3.1860 USD |
| 2025-03-20 |
3.4350 USD |
2,860.4108 VVV |
3.3840 USD |
3.3400 USD |
3.5130 USD |
3.3700 USD |
| 2025-03-19 |
3.3120 USD |
1,007.0613 VVV |
3.3390 USD |
3.2630 USD |
3.3690 USD |
3.2630 USD |
| 2025-03-18 |
3.3650 USD |
7,264.2652 VVV |
3.5240 USD |
3.2770 USD |
3.5310 USD |
3.2770 USD |
| 2025-03-17 |
3.7260 USD |
4,748.3914 VVV |
3.6190 USD |
3.6160 USD |
3.7630 USD |
3.6790 USD |