Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.8960 USD |
4.2978 VVV |
2.9030 USD |
2.8850 USD |
2.9040 USD |
2.8920 USD |
| 2025-08-26 |
2.8950 USD |
237.1613 VVV |
2.9010 USD |
2.8760 USD |
2.9010 USD |
2.8850 USD |
| 2025-08-25 |
3.0350 USD |
725.1670 VVV |
3.0900 USD |
2.9630 USD |
3.1200 USD |
2.9650 USD |
| 2025-08-24 |
3.2470 USD |
5,593.6299 VVV |
3.3320 USD |
3.0850 USD |
3.3320 USD |
3.0860 USD |
| 2025-08-23 |
3.4370 USD |
959.6263 VVV |
3.5500 USD |
3.3330 USD |
3.5500 USD |
3.3440 USD |
| 2025-08-22 |
3.4790 USD |
3,530.2014 VVV |
3.4290 USD |
3.3000 USD |
3.8740 USD |
3.6700 USD |
| 2025-08-21 |
3.7130 USD |
3,639.9652 VVV |
4.0800 USD |
3.4920 USD |
4.0800 USD |
3.4920 USD |
| 2025-08-20 |
4.3950 USD |
4,250.8753 VVV |
4.0320 USD |
4.0320 USD |
4.5000 USD |
4.2990 USD |
| 2025-08-19 |
4.2350 USD |
4,263.4920 VVV |
3.9930 USD |
3.7790 USD |
4.9540 USD |
3.9000 USD |
| 2025-08-18 |
3.9760 USD |
11,222.8999 VVV |
4.0000 USD |
3.6950 USD |
4.2540 USD |
3.9320 USD |
| 2025-08-17 |
3.7640 USD |
22,981.7650 VVV |
3.5050 USD |
3.4210 USD |
3.9840 USD |
3.9840 USD |
| 2025-08-16 |
3.2220 USD |
1,535.3153 VVV |
3.3230 USD |
2.9740 USD |
3.3230 USD |
3.3190 USD |
| 2025-08-15 |
3.1380 USD |
56,472.8910 VVV |
2.8090 USD |
2.8090 USD |
3.2780 USD |
3.0170 USD |
| 2025-08-14 |
2.6640 USD |
828.7397 VVV |
2.8800 USD |
2.6020 USD |
2.9630 USD |
2.7510 USD |
| 2025-08-13 |
2.9440 USD |
65.3950 VVV |
2.9730 USD |
2.9320 USD |
2.9730 USD |
2.9360 USD |
| 2025-08-12 |
2.8220 USD |
1,235.9492 VVV |
2.7920 USD |
2.7560 USD |
2.9450 USD |
2.9340 USD |
| 2025-08-11 |
2.9090 USD |
1,829.6529 VVV |
3.0400 USD |
2.8150 USD |
3.0400 USD |
2.8810 USD |
| 2025-08-10 |
2.8800 USD |
22,808.1651 VVV |
2.9390 USD |
2.7640 USD |
3.0680 USD |
2.9570 USD |
| 2025-08-09 |
2.8280 USD |
2,474.3629 VVV |
2.8450 USD |
2.7590 USD |
2.8560 USD |
2.8280 USD |
| 2025-08-08 |
2.8110 USD |
59,364.5886 VVV |
2.5590 USD |
2.5560 USD |
2.8760 USD |
2.8590 USD |
| 2025-08-07 |
2.5580 USD |
1,286.3828 VVV |
2.5220 USD |
2.4690 USD |
2.6330 USD |
2.5780 USD |
| 2025-08-06 |
2.4540 USD |
1,162.2399 VVV |
2.4000 USD |
2.3840 USD |
2.5010 USD |
2.5000 USD |
| 2025-08-05 |
2.5460 USD |
258.3033 VVV |
2.6190 USD |
2.4840 USD |
2.6190 USD |
2.4840 USD |
| 2025-08-04 |
2.6500 USD |
230.3789 VVV |
2.6120 USD |
2.6000 USD |
2.6660 USD |
2.6650 USD |
| 2025-08-03 |
2.6540 USD |
2,120.6789 VVV |
2.6450 USD |
2.5860 USD |
3.0000 USD |
2.6010 USD |
| 2025-08-02 |
2.5150 USD |
717.8447 VVV |
2.5970 USD |
2.4890 USD |
2.6420 USD |
2.4900 USD |
| 2025-08-01 |
2.6380 USD |
87,581.4842 VVV |
2.6900 USD |
2.5520 USD |
2.7300 USD |
2.6000 USD |
| 2025-07-31 |
2.9440 USD |
380.0987 VVV |
3.0050 USD |
2.8990 USD |
3.0100 USD |
2.9250 USD |
| 2025-07-30 |
2.9640 USD |
472.6580 VVV |
2.9600 USD |
2.8700 USD |
2.9950 USD |
2.9150 USD |
| 2025-07-29 |
2.9970 USD |
846.5054 VVV |
3.0720 USD |
2.9530 USD |
3.1600 USD |
3.0140 USD |
| 2025-07-28 |
3.3340 USD |
1,806.3714 VVV |
3.5620 USD |
3.1200 USD |
3.5620 USD |
3.1200 USD |
| 2025-07-27 |
3.3130 USD |
6,472.8551 VVV |
2.8710 USD |
2.8710 USD |
3.5370 USD |
3.5370 USD |
| 2025-07-26 |
2.9070 USD |
137.9381 VVV |
2.9080 USD |
2.8710 USD |
2.9110 USD |
2.8710 USD |
| 2025-07-25 |
2.8440 USD |
364.0343 VVV |
2.8290 USD |
2.8120 USD |
2.8960 USD |
2.8370 USD |
| 2025-07-24 |
2.8760 USD |
728.6001 VVV |
2.9310 USD |
2.7600 USD |
2.9450 USD |
2.8900 USD |
| 2025-07-23 |
2.9810 USD |
908.1598 VVV |
3.2190 USD |
2.8450 USD |
3.2290 USD |
2.8450 USD |
| 2025-07-22 |
3.2110 USD |
1,320.2661 VVV |
3.2280 USD |
3.1980 USD |
3.5500 USD |
3.2170 USD |
| 2025-07-21 |
3.3830 USD |
877.1576 VVV |
3.3500 USD |
3.3480 USD |
3.5500 USD |
3.5500 USD |
| 2025-07-20 |
3.2860 USD |
769.4633 VVV |
3.2160 USD |
3.0550 USD |
3.3600 USD |
3.2990 USD |
| 2025-07-19 |
3.1890 USD |
985.8330 VVV |
3.1250 USD |
3.1250 USD |
3.2350 USD |
3.1410 USD |
| 2025-07-18 |
3.4550 USD |
412.8519 VVV |
3.5500 USD |
3.3600 USD |
3.5820 USD |
3.5210 USD |
| 2025-07-17 |
3.4300 USD |
1,410.2982 VVV |
3.4250 USD |
3.3530 USD |
3.5590 USD |
3.3970 USD |
| 2025-07-16 |
3.2510 USD |
976.7195 VVV |
3.2040 USD |
3.2040 USD |
3.2780 USD |
3.2250 USD |
| 2025-07-15 |
2.8680 USD |
331.6862 VVV |
2.8820 USD |
2.7900 USD |
2.8820 USD |
2.7900 USD |
| 2025-07-14 |
2.9410 USD |
488.1069 VVV |
2.9280 USD |
2.8710 USD |
2.9750 USD |
2.9300 USD |
| 2025-07-13 |
2.9460 USD |
481.3094 VVV |
2.8950 USD |
2.8950 USD |
3.0040 USD |
2.9460 USD |
| 2025-07-12 |
2.9290 USD |
2,504.9803 VVV |
2.9440 USD |
2.8780 USD |
2.9700 USD |
2.8780 USD |
| 2025-07-11 |
2.9900 USD |
495.6564 VVV |
3.0600 USD |
2.8950 USD |
3.2180 USD |
3.1380 USD |
| 2025-07-10 |
3.0690 USD |
838.0017 VVV |
2.8560 USD |
2.8560 USD |
3.1700 USD |
3.1700 USD |
| 2025-07-09 |
2.7900 USD |
1,410.2586 VVV |
2.7800 USD |
2.7320 USD |
2.8630 USD |
2.8450 USD |