Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
15.7250 USD |
131,782.8007 VVV |
16.5070 USD |
14.8790 USD |
16.5650 USD |
15.3560 USD |
| 2026-06-08 |
17.1980 USD |
264,502.7618 VVV |
16.4610 USD |
16.0390 USD |
18.3240 USD |
16.5050 USD |
| 2026-06-07 |
16.4550 USD |
214,698.4016 VVV |
15.7340 USD |
15.5190 USD |
17.4800 USD |
16.4190 USD |
| 2026-06-06 |
16.8290 USD |
289,375.2755 VVV |
17.7710 USD |
15.2350 USD |
18.8880 USD |
15.7620 USD |
| 2026-06-05 |
16.1050 USD |
350,920.1463 VVV |
16.6730 USD |
14.6390 USD |
18.0520 USD |
17.7400 USD |
| 2026-06-04 |
17.7720 USD |
314,815.2678 VVV |
20.8270 USD |
15.6500 USD |
21.2000 USD |
16.6830 USD |
| 2026-06-03 |
20.1990 USD |
274,966.6771 VVV |
18.4210 USD |
18.3090 USD |
21.4210 USD |
20.8510 USD |
| 2026-06-02 |
18.1480 USD |
224,579.4837 VVV |
18.4500 USD |
16.9000 USD |
19.4000 USD |
18.4030 USD |
| 2026-06-01 |
18.5290 USD |
271,864.3321 VVV |
18.4680 USD |
17.3770 USD |
19.9600 USD |
18.4730 USD |
| 2026-05-31 |
17.8750 USD |
155,515.7492 VVV |
16.8230 USD |
16.6960 USD |
18.8410 USD |
18.4660 USD |
| 2026-05-30 |
16.2350 USD |
126,362.1335 VVV |
15.8280 USD |
15.5290 USD |
16.9830 USD |
16.7680 USD |
| 2026-05-29 |
15.5960 USD |
157,988.0557 VVV |
16.1140 USD |
14.9290 USD |
16.4590 USD |
15.8040 USD |
| 2026-05-28 |
15.5930 USD |
238,237.0570 VVV |
16.5870 USD |
14.2110 USD |
16.9050 USD |
16.1500 USD |
| 2026-05-27 |
17.1780 USD |
79,288.3490 VVV |
16.7220 USD |
16.3000 USD |
17.8920 USD |
16.5210 USD |
| 2026-05-26 |
17.5370 USD |
133,808.0081 VVV |
17.3840 USD |
16.7040 USD |
18.5980 USD |
16.7150 USD |
| 2026-05-25 |
18.4650 USD |
155,807.2402 VVV |
19.0920 USD |
17.3860 USD |
19.5530 USD |
17.3970 USD |
| 2026-05-24 |
19.2300 USD |
149,144.2819 VVV |
18.4200 USD |
17.7360 USD |
20.5780 USD |
19.1230 USD |
| 2026-05-23 |
17.8480 USD |
185,222.6043 VVV |
17.3990 USD |
17.0130 USD |
19.1000 USD |
18.3930 USD |
| 2026-05-22 |
18.4770 USD |
278,804.6232 VVV |
17.8940 USD |
17.2330 USD |
20.1740 USD |
17.3960 USD |
| 2026-05-21 |
17.5350 USD |
169,858.2076 VVV |
16.0200 USD |
15.9020 USD |
19.1000 USD |
17.9370 USD |
| 2026-05-20 |
17.3600 USD |
209,704.4897 VVV |
16.5120 USD |
16.0020 USD |
18.3930 USD |
16.0110 USD |
| 2026-05-19 |
15.8230 USD |
283,492.1767 VVV |
14.9930 USD |
14.2940 USD |
17.6740 USD |
16.5030 USD |
| 2026-05-18 |
14.4470 USD |
122,560.9510 VVV |
14.0870 USD |
13.6340 USD |
15.4320 USD |
15.0520 USD |
| 2026-05-17 |
14.1850 USD |
118,194.0226 VVV |
13.0990 USD |
12.9450 USD |
15.0460 USD |
14.0310 USD |
| 2026-05-16 |
13.1150 USD |
84,938.6642 VVV |
13.8290 USD |
12.4780 USD |
13.8450 USD |
13.1260 USD |
| 2026-05-15 |
13.9890 USD |
88,159.7370 VVV |
14.7640 USD |
13.2060 USD |
14.7780 USD |
13.8320 USD |
| 2026-05-14 |
13.9130 USD |
164,749.9226 VVV |
14.3510 USD |
13.0000 USD |
15.1200 USD |
14.7210 USD |
| 2026-05-13 |
14.8490 USD |
185,647.4728 VVV |
16.3120 USD |
13.8810 USD |
16.3250 USD |
14.3700 USD |
| 2026-05-12 |
17.2060 USD |
187,288.8896 VVV |
17.2300 USD |
15.8600 USD |
19.2880 USD |
16.3480 USD |
| 2026-05-11 |
17.1130 USD |
206,699.8534 VVV |
14.9090 USD |
14.8940 USD |
18.7970 USD |
17.2230 USD |
| 2026-05-10 |
14.9400 USD |
84,958.6280 VVV |
16.1830 USD |
14.3500 USD |
16.2230 USD |
14.9120 USD |
| 2026-05-09 |
15.4200 USD |
203,514.4026 VVV |
13.7640 USD |
13.6480 USD |
16.9250 USD |
16.2250 USD |
| 2026-05-08 |
13.4940 USD |
150,938.9674 VVV |
12.3510 USD |
12.3510 USD |
14.1030 USD |
13.8280 USD |
| 2026-05-07 |
12.5970 USD |
184,151.1360 VVV |
12.2770 USD |
11.5910 USD |
13.2400 USD |
12.3620 USD |
| 2026-05-06 |
11.1660 USD |
266,356.8306 VVV |
10.2660 USD |
10.0200 USD |
12.5290 USD |
12.2900 USD |
| 2026-05-05 |
9.9300 USD |
100,335.8213 VVV |
9.1620 USD |
9.0730 USD |
10.4870 USD |
10.2880 USD |
| 2026-05-04 |
9.4640 USD |
40,431.5632 VVV |
9.5480 USD |
9.1470 USD |
9.7550 USD |
9.1910 USD |
| 2026-05-03 |
9.3910 USD |
26,578.2292 VVV |
9.2970 USD |
9.0930 USD |
9.6920 USD |
9.5390 USD |
| 2026-05-02 |
9.3310 USD |
25,620.7536 VVV |
9.2960 USD |
9.1370 USD |
9.4680 USD |
9.3270 USD |
| 2026-05-01 |
9.0730 USD |
39,816.7549 VVV |
8.5280 USD |
8.5280 USD |
9.2910 USD |
9.2680 USD |
| 2026-04-30 |
8.4800 USD |
41,062.4739 VVV |
8.7520 USD |
8.2590 USD |
8.8720 USD |
8.5480 USD |
| 2026-04-29 |
8.7670 USD |
34,539.0074 VVV |
8.8830 USD |
8.4740 USD |
9.0110 USD |
8.7340 USD |
| 2026-04-28 |
8.8160 USD |
28,074.7472 VVV |
8.9640 USD |
8.6030 USD |
9.0790 USD |
8.8690 USD |
| 2026-04-27 |
9.3010 USD |
47,480.8698 VVV |
9.5810 USD |
8.8910 USD |
9.8800 USD |
8.9720 USD |
| 2026-04-26 |
9.3600 USD |
40,796.6068 VVV |
9.1370 USD |
9.0390 USD |
9.6740 USD |
9.5470 USD |
| 2026-04-25 |
8.9270 USD |
37,602.4995 VVV |
8.8110 USD |
8.6920 USD |
9.1870 USD |
9.1250 USD |
| 2026-04-24 |
8.5880 USD |
36,968.3699 VVV |
8.5900 USD |
8.3560 USD |
8.8370 USD |
8.7860 USD |
| 2026-04-23 |
8.6500 USD |
74,378.0659 VVV |
8.8260 USD |
8.2980 USD |
8.9600 USD |
8.5830 USD |
| 2026-04-22 |
8.9160 USD |
117,732.7914 VVV |
8.8780 USD |
8.6390 USD |
9.2760 USD |
8.8140 USD |
| 2026-04-21 |
9.2460 USD |
67,811.0632 VVV |
9.4810 USD |
8.8000 USD |
9.6690 USD |
8.8780 USD |