Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
12.7360 USD |
81,615.6559 VVV |
13.0150 USD |
12.0880 USD |
13.1750 USD |
12.4860 USD |
| 2026-07-28 |
12.9040 USD |
56,917.5700 VVV |
13.0270 USD |
12.3250 USD |
13.4260 USD |
13.0220 USD |
| 2026-07-27 |
13.3380 USD |
56,584.2898 VVV |
13.8100 USD |
12.7230 USD |
14.0900 USD |
13.0290 USD |
| 2026-07-26 |
14.1270 USD |
66,696.8205 VVV |
13.2960 USD |
13.0520 USD |
14.8030 USD |
13.7840 USD |
| 2026-07-25 |
13.1420 USD |
58,997.7759 VVV |
12.4140 USD |
12.3470 USD |
13.7220 USD |
13.2920 USD |
| 2026-07-24 |
11.9700 USD |
37,174.7969 VVV |
11.9120 USD |
11.6090 USD |
12.5040 USD |
12.3880 USD |
| 2026-07-23 |
12.1720 USD |
33,196.5536 VVV |
12.2450 USD |
11.7200 USD |
12.5010 USD |
11.9300 USD |
| 2026-07-22 |
12.4650 USD |
36,071.0863 VVV |
12.6780 USD |
12.0240 USD |
12.8010 USD |
12.1900 USD |
| 2026-07-21 |
12.7300 USD |
149,367.0793 VVV |
11.6130 USD |
11.5290 USD |
13.2080 USD |
12.6920 USD |
| 2026-07-20 |
11.5380 USD |
23,669.2309 VVV |
11.6410 USD |
11.3030 USD |
11.8430 USD |
11.6400 USD |
| 2026-07-19 |
11.7200 USD |
36,129.7132 VVV |
11.8330 USD |
11.3660 USD |
12.0160 USD |
11.6710 USD |
| 2026-07-18 |
11.5130 USD |
58,004.1666 VVV |
11.1520 USD |
11.0640 USD |
11.8990 USD |
11.8120 USD |
| 2026-07-17 |
10.5750 USD |
112,721.6130 VVV |
10.6800 USD |
9.8160 USD |
11.3250 USD |
11.2100 USD |
| 2026-07-16 |
10.7510 USD |
25,765.6533 VVV |
10.7800 USD |
10.5640 USD |
11.0000 USD |
10.6780 USD |
| 2026-07-15 |
10.9020 USD |
35,766.3298 VVV |
11.1150 USD |
10.4480 USD |
11.2450 USD |
10.7810 USD |
| 2026-07-14 |
11.0260 USD |
36,948.8232 VVV |
10.6800 USD |
10.6180 USD |
11.2920 USD |
11.1140 USD |
| 2026-07-13 |
10.6610 USD |
42,124.6095 VVV |
10.5900 USD |
10.3850 USD |
10.9670 USD |
10.6190 USD |
| 2026-07-12 |
10.6560 USD |
23,892.7059 VVV |
10.4700 USD |
10.4060 USD |
10.9290 USD |
10.5850 USD |
| 2026-07-11 |
10.6640 USD |
48,819.3457 VVV |
11.1500 USD |
10.3210 USD |
11.1810 USD |
10.4770 USD |
| 2026-07-10 |
11.3110 USD |
44,217.4817 VVV |
11.5170 USD |
11.0790 USD |
11.7290 USD |
11.1680 USD |
| 2026-07-09 |
11.4780 USD |
70,806.9587 VVV |
11.4360 USD |
11.1730 USD |
11.8150 USD |
11.4900 USD |
| 2026-07-08 |
10.9000 USD |
103,160.2575 VVV |
10.5440 USD |
10.3300 USD |
11.7690 USD |
11.4320 USD |
| 2026-07-07 |
10.9030 USD |
114,678.5873 VVV |
11.5250 USD |
10.3540 USD |
11.6350 USD |
10.4770 USD |
| 2026-07-06 |
11.7610 USD |
116,850.7772 VVV |
11.9630 USD |
11.3510 USD |
12.2520 USD |
11.4850 USD |
| 2026-07-05 |
11.7270 USD |
129,132.1844 VVV |
12.1500 USD |
11.2590 USD |
12.3220 USD |
11.9500 USD |
| 2026-07-04 |
12.4970 USD |
145,077.3004 VVV |
13.0550 USD |
12.0110 USD |
13.2710 USD |
12.1600 USD |
| 2026-07-03 |
13.7360 USD |
76,333.4559 VVV |
13.4150 USD |
13.0730 USD |
14.1670 USD |
13.0730 USD |
| 2026-07-02 |
13.2570 USD |
113,811.8564 VVV |
13.2850 USD |
12.6520 USD |
13.7110 USD |
13.4000 USD |
| 2026-07-01 |
13.7820 USD |
170,757.7345 VVV |
12.2430 USD |
12.0280 USD |
15.0100 USD |
13.2740 USD |
| 2026-06-30 |
12.6920 USD |
60,980.1709 VVV |
13.2380 USD |
12.1600 USD |
13.4060 USD |
12.2080 USD |
| 2026-06-29 |
13.2440 USD |
68,563.3145 VVV |
13.3140 USD |
12.5640 USD |
13.8710 USD |
13.2780 USD |
| 2026-06-28 |
13.3980 USD |
43,328.3647 VVV |
13.4850 USD |
13.0190 USD |
13.8880 USD |
13.4460 USD |
| 2026-06-27 |
13.5160 USD |
53,668.2130 VVV |
13.7180 USD |
13.2780 USD |
14.0130 USD |
13.5600 USD |
| 2026-06-26 |
13.6260 USD |
61,793.3622 VVV |
13.7140 USD |
13.0880 USD |
14.1560 USD |
13.6980 USD |
| 2026-06-25 |
13.3520 USD |
223,784.7117 VVV |
13.2540 USD |
11.8280 USD |
14.5970 USD |
13.6670 USD |
| 2026-06-24 |
12.8390 USD |
87,482.9572 VVV |
13.7170 USD |
11.8620 USD |
13.8490 USD |
13.2550 USD |
| 2026-06-23 |
13.8810 USD |
98,048.0036 VVV |
15.2810 USD |
13.1250 USD |
15.3820 USD |
13.7510 USD |
| 2026-06-22 |
15.5750 USD |
35,580.4420 VVV |
14.9360 USD |
14.9360 USD |
16.2750 USD |
15.2930 USD |
| 2026-06-21 |
14.9620 USD |
41,966.2639 VVV |
14.5790 USD |
14.0990 USD |
15.7050 USD |
14.9010 USD |
| 2026-06-20 |
14.5470 USD |
31,851.8509 VVV |
14.3370 USD |
14.0470 USD |
14.9730 USD |
14.5360 USD |
| 2026-06-19 |
14.3010 USD |
65,745.0934 VVV |
14.4430 USD |
14.0100 USD |
14.6540 USD |
14.3440 USD |
| 2026-06-18 |
14.8880 USD |
70,449.2239 VVV |
15.7520 USD |
13.9870 USD |
16.0000 USD |
14.4280 USD |
| 2026-06-17 |
16.3180 USD |
138,567.2501 VVV |
15.7190 USD |
15.5940 USD |
17.0510 USD |
15.7290 USD |
| 2026-06-16 |
15.4130 USD |
77,604.3923 VVV |
15.0850 USD |
14.8000 USD |
16.0310 USD |
15.7080 USD |
| 2026-06-15 |
16.0820 USD |
168,380.6064 VVV |
16.8000 USD |
14.0000 USD |
17.1770 USD |
15.0930 USD |
| 2026-06-14 |
16.4010 USD |
93,639.4327 VVV |
16.5850 USD |
15.6440 USD |
17.1260 USD |
16.7750 USD |
| 2026-06-13 |
16.5810 USD |
366,445.5434 VVV |
14.2580 USD |
14.2290 USD |
17.7880 USD |
16.6070 USD |
| 2026-06-12 |
14.8190 USD |
108,934.8776 VVV |
14.6000 USD |
14.2190 USD |
15.4140 USD |
14.2760 USD |
| 2026-06-11 |
13.9480 USD |
160,597.4089 VVV |
12.9330 USD |
12.8820 USD |
14.8230 USD |
14.6000 USD |
| 2026-06-10 |
13.7700 USD |
157,492.8322 VVV |
15.3190 USD |
12.8100 USD |
15.4170 USD |
12.9530 USD |