Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
5.5050 USD |
13,740.7669 VVV |
5.4480 USD |
5.2870 USD |
5.7620 USD |
5.6420 USD |
| 2026-02-28 |
4.8810 USD |
21,852.4783 VVV |
4.5980 USD |
4.5800 USD |
5.2490 USD |
5.2120 USD |
| 2026-02-27 |
4.9460 USD |
73,432.4334 VVV |
4.0960 USD |
4.0960 USD |
5.2740 USD |
4.7180 USD |
| 2026-02-26 |
4.0630 USD |
7,540.4182 VVV |
3.9360 USD |
3.8730 USD |
4.2770 USD |
4.0400 USD |
| 2026-02-25 |
4.0820 USD |
51,241.3167 VVV |
3.6160 USD |
3.6110 USD |
4.6040 USD |
4.2500 USD |
| 2026-02-24 |
3.5500 USD |
33,197.7766 VVV |
3.7590 USD |
3.1740 USD |
3.8920 USD |
3.6250 USD |
| 2026-02-23 |
3.7350 USD |
3,161.8736 VVV |
3.8340 USD |
3.6160 USD |
3.8720 USD |
3.6800 USD |
| 2026-02-22 |
4.2900 USD |
680.3372 VVV |
4.3620 USD |
4.2270 USD |
4.4640 USD |
4.3130 USD |
| 2026-02-21 |
4.3730 USD |
1,197.1444 VVV |
4.4320 USD |
4.3080 USD |
4.4640 USD |
4.4360 USD |
| 2026-02-20 |
3.9610 USD |
1,871.3495 VVV |
3.7210 USD |
3.6540 USD |
4.1120 USD |
4.0780 USD |
| 2026-02-19 |
3.7300 USD |
1,539.9342 VVV |
3.6760 USD |
3.5890 USD |
3.7990 USD |
3.7940 USD |
| 2026-02-18 |
4.0860 USD |
2,368.6065 VVV |
4.2950 USD |
4.0050 USD |
4.3350 USD |
4.0520 USD |
| 2026-02-17 |
4.2680 USD |
11,438.6816 VVV |
4.1530 USD |
4.1440 USD |
4.4360 USD |
4.2870 USD |
| 2026-02-16 |
4.3910 USD |
6,821.0322 VVV |
4.5220 USD |
4.0780 USD |
4.7370 USD |
4.5220 USD |
| 2026-02-15 |
3.8650 USD |
73,492.1333 VVV |
3.1840 USD |
3.1040 USD |
4.7310 USD |
4.5410 USD |
| 2026-02-14 |
2.8490 USD |
26,518.7002 VVV |
2.9670 USD |
2.6220 USD |
3.2290 USD |
3.0390 USD |
| 2026-02-13 |
2.2450 USD |
9,430.8194 VVV |
1.9400 USD |
1.9150 USD |
2.3470 USD |
2.2810 USD |
| 2026-02-12 |
1.8230 USD |
36.5857 VVV |
1.8100 USD |
1.8020 USD |
1.8240 USD |
1.8240 USD |
| 2026-02-11 |
1.7860 USD |
80.7325 VVV |
1.7640 USD |
1.7640 USD |
1.8490 USD |
1.8490 USD |
| 2026-02-10 |
1.8180 USD |
4,308.8286 VVV |
1.8270 USD |
1.7660 USD |
1.8270 USD |
1.7660 USD |
| 2026-02-09 |
1.8620 USD |
270.6155 VVV |
1.8210 USD |
1.8160 USD |
1.9070 USD |
1.8900 USD |
| 2026-02-08 |
0.0000 USD |
0.0000 VVV |
1.9190 USD |
1.9190 USD |
1.9190 USD |
1.9190 USD |
| 2026-02-07 |
0.0000 USD |
0.0000 VVV |
1.9910 USD |
1.9910 USD |
1.9910 USD |
1.9910 USD |
| 2026-02-06 |
1.7310 USD |
16,869.7807 VVV |
1.6290 USD |
1.6000 USD |
2.1430 USD |
1.9910 USD |
| 2026-02-05 |
1.8910 USD |
5,472.9127 VVV |
2.0620 USD |
1.6430 USD |
2.0680 USD |
1.6940 USD |
| 2026-02-04 |
2.2010 USD |
481.3120 VVV |
2.2170 USD |
2.1360 USD |
2.2170 USD |
2.1360 USD |
| 2026-02-03 |
2.1530 USD |
1,259.3421 VVV |
2.1620 USD |
2.1150 USD |
2.1830 USD |
2.1600 USD |
| 2026-02-02 |
2.1200 USD |
693.1657 VVV |
2.1720 USD |
2.0440 USD |
2.2540 USD |
2.2120 USD |
| 2026-02-01 |
2.3430 USD |
18.8049 VVV |
2.3570 USD |
2.3050 USD |
2.3570 USD |
2.3050 USD |
| 2026-01-31 |
2.6310 USD |
1.0196 VVV |
2.6310 USD |
2.6310 USD |
2.6310 USD |
2.6310 USD |
| 2026-01-30 |
2.6840 USD |
6,397.6018 VVV |
2.7340 USD |
2.6160 USD |
2.7680 USD |
2.6350 USD |
| 2026-01-29 |
2.7730 USD |
4,154.9785 VVV |
3.1540 USD |
2.5890 USD |
3.1540 USD |
2.8050 USD |
| 2026-01-28 |
3.1440 USD |
10,639.8390 VVV |
3.1490 USD |
3.0390 USD |
3.1500 USD |
3.0860 USD |
| 2026-01-27 |
3.4090 USD |
160.5020 VVV |
3.4430 USD |
3.3690 USD |
3.5290 USD |
3.3690 USD |
| 2026-01-26 |
3.1490 USD |
980.0300 VVV |
3.0050 USD |
3.0050 USD |
3.2940 USD |
3.2590 USD |
| 2026-01-25 |
3.0260 USD |
19.3452 VVV |
3.0320 USD |
3.0190 USD |
3.0360 USD |
3.0360 USD |
| 2026-01-24 |
3.0910 USD |
2,675.5875 VVV |
3.0980 USD |
3.0480 USD |
3.1220 USD |
3.1040 USD |
| 2026-01-23 |
3.0510 USD |
1,196.7870 VVV |
2.7840 USD |
2.7840 USD |
3.1660 USD |
3.0930 USD |
| 2026-01-22 |
2.8500 USD |
142.7252 VVV |
2.9040 USD |
2.7670 USD |
2.9220 USD |
2.7670 USD |
| 2026-01-21 |
2.8520 USD |
1,276.2677 VVV |
2.6410 USD |
2.6410 USD |
3.0250 USD |
2.9180 USD |
| 2026-01-20 |
2.7570 USD |
4,554.5359 VVV |
2.9140 USD |
2.5440 USD |
2.9140 USD |
2.5440 USD |
| 2026-01-19 |
2.8260 USD |
3,101.5703 VVV |
2.8860 USD |
2.7560 USD |
2.9530 USD |
2.9440 USD |
| 2026-01-18 |
3.0040 USD |
946.3848 VVV |
2.9610 USD |
2.9530 USD |
3.2600 USD |
3.0250 USD |
| 2026-01-17 |
2.9510 USD |
1,559.4728 VVV |
3.0410 USD |
2.8990 USD |
3.0880 USD |
2.9600 USD |
| 2026-01-16 |
3.0590 USD |
396.0860 VVV |
3.0480 USD |
2.9650 USD |
3.1440 USD |
3.0490 USD |
| 2026-01-15 |
3.0700 USD |
981.8775 VVV |
3.0990 USD |
3.0410 USD |
3.1300 USD |
3.1250 USD |
| 2026-01-14 |
3.3860 USD |
5,040.3734 VVV |
3.4790 USD |
3.2260 USD |
3.6840 USD |
3.2260 USD |
| 2026-01-13 |
3.3710 USD |
9,386.1995 VVV |
3.0310 USD |
3.0310 USD |
3.5930 USD |
3.3020 USD |
| 2026-01-12 |
3.0940 USD |
25,499.5540 VVV |
3.3510 USD |
2.8400 USD |
3.4630 USD |
3.0760 USD |
| 2026-01-11 |
2.8130 USD |
2,733.9183 VVV |
2.8090 USD |
2.7040 USD |
2.8780 USD |
2.7720 USD |