Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
9.2550 USD |
105,775.7414 VVV |
8.9130 USD |
8.6530 USD |
9.8250 USD |
9.4830 USD |
| 2026-04-19 |
9.1910 USD |
84,162.0633 VVV |
8.6330 USD |
8.6210 USD |
9.7040 USD |
8.9760 USD |
| 2026-04-18 |
8.8900 USD |
59,610.5798 VVV |
8.8360 USD |
8.5500 USD |
9.2190 USD |
8.6310 USD |
| 2026-04-17 |
9.0240 USD |
146,653.8151 VVV |
8.5550 USD |
8.5150 USD |
9.4300 USD |
8.8390 USD |
| 2026-04-16 |
8.5810 USD |
84,809.5293 VVV |
8.6160 USD |
8.3150 USD |
8.8400 USD |
8.5660 USD |
| 2026-04-15 |
8.9090 USD |
104,178.3318 VVV |
9.0200 USD |
8.5820 USD |
9.2750 USD |
8.6080 USD |
| 2026-04-14 |
9.1600 USD |
207,101.1920 VVV |
9.0740 USD |
8.4860 USD |
9.9470 USD |
9.0420 USD |
| 2026-04-13 |
8.6720 USD |
192,635.4951 VVV |
8.0660 USD |
7.9660 USD |
9.2170 USD |
9.0500 USD |
| 2026-04-12 |
8.0300 USD |
112,107.7119 VVV |
8.3960 USD |
7.7580 USD |
8.5200 USD |
8.0540 USD |
| 2026-04-11 |
8.2820 USD |
225,268.7117 VVV |
7.5000 USD |
7.4310 USD |
8.8850 USD |
8.4090 USD |
| 2026-04-10 |
7.7500 USD |
166,387.8263 VVV |
7.5190 USD |
7.4210 USD |
8.0780 USD |
7.5370 USD |
| 2026-04-09 |
7.2900 USD |
125,122.2400 VVV |
6.7590 USD |
6.6240 USD |
7.7920 USD |
7.4960 USD |
| 2026-04-08 |
7.0270 USD |
65,673.9375 VVV |
7.0590 USD |
6.6700 USD |
7.2590 USD |
6.7600 USD |
| 2026-04-07 |
6.8130 USD |
111,779.3319 VVV |
6.7880 USD |
6.5280 USD |
7.2560 USD |
7.0540 USD |
| 2026-04-06 |
7.1510 USD |
78,420.0227 VVV |
7.3660 USD |
6.6670 USD |
7.4900 USD |
6.8040 USD |
| 2026-04-05 |
7.3020 USD |
85,685.6248 VVV |
7.0730 USD |
6.8940 USD |
7.7090 USD |
7.3180 USD |
| 2026-04-04 |
7.0770 USD |
58,203.1627 VVV |
7.2360 USD |
6.8640 USD |
7.2740 USD |
7.0670 USD |
| 2026-04-03 |
7.1330 USD |
110,352.3222 VVV |
6.9840 USD |
6.8500 USD |
7.4430 USD |
7.2210 USD |
| 2026-04-02 |
7.0890 USD |
289,836.8128 VVV |
6.8600 USD |
6.5620 USD |
7.6310 USD |
7.0070 USD |
| 2026-04-01 |
6.9310 USD |
269,062.2767 VVV |
6.5310 USD |
6.4530 USD |
7.3240 USD |
6.8520 USD |
| 2026-03-31 |
6.3810 USD |
104,874.8796 VVV |
6.2140 USD |
6.1660 USD |
6.6270 USD |
6.5540 USD |
| 2026-03-30 |
6.3970 USD |
117,499.2842 VVV |
6.0080 USD |
5.9950 USD |
6.8010 USD |
6.2340 USD |
| 2026-03-29 |
5.9310 USD |
50,046.6882 VVV |
5.8220 USD |
5.7070 USD |
6.1470 USD |
5.9990 USD |
| 2026-03-28 |
6.0440 USD |
43,575.0313 VVV |
5.9080 USD |
5.7850 USD |
6.2580 USD |
5.7910 USD |
| 2026-03-27 |
6.0020 USD |
46,430.3506 VVV |
6.3040 USD |
5.7630 USD |
6.4140 USD |
5.8790 USD |
| 2026-03-26 |
6.2940 USD |
78,556.3345 VVV |
6.6180 USD |
6.0520 USD |
6.6300 USD |
6.3340 USD |
| 2026-03-25 |
6.6830 USD |
215,762.7983 VVV |
6.2930 USD |
6.2540 USD |
7.0690 USD |
6.5800 USD |
| 2026-03-24 |
5.8140 USD |
81,268.2123 VVV |
5.8000 USD |
5.5480 USD |
6.3230 USD |
6.2830 USD |
| 2026-03-23 |
6.0710 USD |
102,519.7579 VVV |
5.9660 USD |
5.7750 USD |
6.3710 USD |
5.7860 USD |
| 2026-03-22 |
6.0020 USD |
113,992.8694 VVV |
5.9280 USD |
5.6520 USD |
6.3910 USD |
5.9170 USD |
| 2026-03-21 |
5.9910 USD |
49,227.9601 VVV |
5.5460 USD |
5.5400 USD |
6.2660 USD |
5.9430 USD |
| 2026-03-20 |
5.7220 USD |
55,026.3093 VVV |
5.7650 USD |
5.4940 USD |
5.9970 USD |
5.5320 USD |
| 2026-03-19 |
5.5430 USD |
78,455.0574 VVV |
5.8350 USD |
5.1860 USD |
6.0240 USD |
5.7380 USD |
| 2026-03-18 |
5.5650 USD |
128,001.2811 VVV |
5.6570 USD |
5.2660 USD |
6.0320 USD |
5.8510 USD |
| 2026-03-17 |
5.7890 USD |
61,295.2722 VVV |
6.0920 USD |
5.5510 USD |
6.2090 USD |
5.6690 USD |
| 2026-03-16 |
6.2300 USD |
37,603.4664 VVV |
6.1150 USD |
6.0200 USD |
6.4030 USD |
6.1120 USD |
| 2026-03-15 |
6.3090 USD |
45,555.5545 VVV |
6.6270 USD |
6.0690 USD |
6.7410 USD |
6.1000 USD |
| 2026-03-14 |
6.3220 USD |
68,672.6307 VVV |
6.3880 USD |
6.0050 USD |
6.7130 USD |
6.6210 USD |
| 2026-03-13 |
6.7880 USD |
247,356.4225 VVV |
6.1400 USD |
5.9560 USD |
7.4580 USD |
6.4050 USD |
| 2026-03-12 |
5.8170 USD |
63,310.1000 VVV |
5.7690 USD |
5.4460 USD |
6.1790 USD |
6.1290 USD |
| 2026-03-11 |
5.6250 USD |
79,727.3092 VVV |
5.4490 USD |
5.1710 USD |
5.9910 USD |
5.7720 USD |
| 2026-03-10 |
5.5490 USD |
95,157.1603 VVV |
5.1440 USD |
5.1150 USD |
5.8510 USD |
5.4670 USD |
| 2026-03-09 |
5.3020 USD |
46,393.4283 VVV |
5.4590 USD |
5.0070 USD |
5.5790 USD |
5.1280 USD |
| 2026-03-08 |
5.7400 USD |
44,744.0906 VVV |
5.9170 USD |
5.4160 USD |
6.2040 USD |
5.4220 USD |
| 2026-03-07 |
6.0190 USD |
56,088.1176 VVV |
5.8370 USD |
5.7820 USD |
6.2760 USD |
5.9040 USD |
| 2026-03-06 |
5.9560 USD |
61,829.3780 VVV |
6.1510 USD |
5.6700 USD |
6.3530 USD |
5.8360 USD |
| 2026-03-05 |
6.8700 USD |
24,151.8060 VVV |
6.4670 USD |
6.3590 USD |
7.3280 USD |
6.8090 USD |
| 2026-03-04 |
5.8940 USD |
15,936.4839 VVV |
6.0440 USD |
5.4620 USD |
6.2390 USD |
6.1970 USD |
| 2026-03-03 |
7.2010 USD |
22,035.3923 VVV |
7.1840 USD |
6.8400 USD |
7.5530 USD |
7.0350 USD |
| 2026-03-02 |
6.5630 USD |
12,208.5302 VVV |
6.3160 USD |
6.3160 USD |
6.7410 USD |
6.6550 USD |