Identifier on Kraken: VVVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
2.0300 USD |
1,314.4406 VVV |
1.9850 USD |
1.9850 USD |
2.0810 USD |
2.0480 USD |
| 2025-10-01 |
1.9950 USD |
5,422.0327 VVV |
1.9410 USD |
1.9410 USD |
2.0550 USD |
1.9500 USD |
| 2025-09-30 |
1.9130 USD |
5,554.6725 VVV |
1.9540 USD |
1.8030 USD |
2.0710 USD |
2.0020 USD |
| 2025-09-29 |
0.0000 USD |
0.0000 VVV |
1.9930 USD |
1.9930 USD |
1.9930 USD |
1.9930 USD |
| 2025-09-28 |
0.0000 USD |
0.0000 VVV |
2.0640 USD |
2.0640 USD |
2.0640 USD |
2.0640 USD |
| 2025-09-27 |
2.0340 USD |
328.8833 VVV |
2.0310 USD |
2.0160 USD |
2.0540 USD |
2.0540 USD |
| 2025-09-26 |
1.9510 USD |
431.7949 VVV |
2.0070 USD |
1.9230 USD |
2.0070 USD |
1.9230 USD |
| 2025-09-25 |
1.9570 USD |
6,243.7889 VVV |
2.0060 USD |
1.8480 USD |
2.0370 USD |
1.9850 USD |
| 2025-09-24 |
2.0570 USD |
461.0433 VVV |
2.0600 USD |
2.0400 USD |
2.0780 USD |
2.0650 USD |
| 2025-09-23 |
2.1110 USD |
814.0050 VVV |
2.1700 USD |
2.0670 USD |
2.1700 USD |
2.0670 USD |
| 2025-09-22 |
2.1890 USD |
1,259.5567 VVV |
2.4050 USD |
2.1530 USD |
2.4050 USD |
2.1560 USD |
| 2025-09-21 |
2.4380 USD |
76.4775 VVV |
2.4280 USD |
2.4280 USD |
2.4390 USD |
2.4390 USD |
| 2025-09-20 |
2.4710 USD |
259.4160 VVV |
2.4350 USD |
2.4350 USD |
2.5060 USD |
2.5050 USD |
| 2025-09-19 |
2.4500 USD |
1,648.8839 VVV |
2.5900 USD |
2.3850 USD |
2.5900 USD |
2.4190 USD |
| 2025-09-18 |
2.5580 USD |
291.2273 VVV |
2.5600 USD |
2.5490 USD |
2.5770 USD |
2.5490 USD |
| 2025-09-17 |
2.5580 USD |
1,414.8023 VVV |
2.5600 USD |
2.4450 USD |
2.6040 USD |
2.5600 USD |
| 2025-09-16 |
2.5470 USD |
281.5046 VVV |
2.5460 USD |
2.5350 USD |
2.5570 USD |
2.5350 USD |
| 2025-09-15 |
2.5850 USD |
1,675.4248 VVV |
2.6750 USD |
2.5050 USD |
2.7070 USD |
2.5050 USD |
| 2025-09-14 |
2.6880 USD |
586.8758 VVV |
2.6920 USD |
2.6330 USD |
2.6920 USD |
2.6670 USD |
| 2025-09-13 |
2.6770 USD |
1,903.7207 VVV |
2.7260 USD |
2.5310 USD |
2.8770 USD |
2.6940 USD |
| 2025-09-12 |
2.7290 USD |
388.8943 VVV |
2.7230 USD |
2.6790 USD |
2.7600 USD |
2.6790 USD |
| 2025-09-11 |
2.6340 USD |
172.2974 VVV |
2.6680 USD |
2.5910 USD |
2.6680 USD |
2.6380 USD |
| 2025-09-10 |
2.6610 USD |
1,562.5581 VVV |
2.6370 USD |
2.6370 USD |
2.6890 USD |
2.6390 USD |
| 2025-09-09 |
2.7600 USD |
1,460.0922 VVV |
2.7280 USD |
2.6520 USD |
2.8550 USD |
2.6520 USD |
| 2025-09-08 |
2.6310 USD |
2,505.1836 VVV |
2.6170 USD |
2.6000 USD |
2.6910 USD |
2.6910 USD |
| 2025-09-07 |
2.6430 USD |
252.1264 VVV |
2.6900 USD |
2.6230 USD |
2.6900 USD |
2.6310 USD |
| 2025-09-06 |
2.6090 USD |
99.7101 VVV |
2.6080 USD |
2.6080 USD |
2.6170 USD |
2.6170 USD |
| 2025-09-05 |
2.7100 USD |
577.2290 VVV |
2.6720 USD |
2.6360 USD |
2.7540 USD |
2.6570 USD |
| 2025-09-04 |
2.6320 USD |
593.5580 VVV |
2.6990 USD |
2.5810 USD |
2.7260 USD |
2.6290 USD |
| 2025-09-03 |
2.7120 USD |
975.4083 VVV |
2.7080 USD |
2.6790 USD |
2.8010 USD |
2.7500 USD |
| 2025-09-02 |
2.6760 USD |
418.0475 VVV |
2.6230 USD |
2.6230 USD |
2.7250 USD |
2.6630 USD |
| 2025-09-01 |
2.7270 USD |
1,171.0236 VVV |
2.7810 USD |
2.6790 USD |
2.7810 USD |
2.6870 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 VVV |
2.7870 USD |
2.7870 USD |
2.7870 USD |
2.7870 USD |
| 2025-08-30 |
2.8290 USD |
522.0739 VVV |
2.8330 USD |
2.7870 USD |
2.9930 USD |
2.7870 USD |
| 2025-08-29 |
2.8220 USD |
2,910.3674 VVV |
2.9510 USD |
2.7990 USD |
2.9510 USD |
2.8410 USD |
| 2025-08-28 |
3.0440 USD |
2,302.3269 VVV |
2.9650 USD |
2.9650 USD |
3.1030 USD |
3.0480 USD |
| 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 |