Crypto exchange Kucoin

Market Terra Virtua Kolect (TVK) / Tether (USDT)

Identifier on Kucoin: TVK-USDT
Date Price Volume Open Low High Close
2022-07-17 0.0482 USDT 1,267,153.9417 TVK 0.0480 USDT 0.0464 USDT 0.0494 USDT 0.0468 USDT
2022-07-16 0.0479 USDT 1,380,603.0996 TVK 0.0478 USDT 0.0460 USDT 0.0496 USDT 0.0477 USDT
2022-07-15 0.0489 USDT 1,558,528.1861 TVK 0.0503 USDT 0.0474 USDT 0.0508 USDT 0.0476 USDT
2022-07-14 0.0500 USDT 3,232,849.5105 TVK 0.0505 USDT 0.0475 USDT 0.0534 USDT 0.0505 USDT
2022-07-13 0.0493 USDT 7,079,458.7070 TVK 0.0448 USDT 0.0436 USDT 0.0558 USDT 0.0516 USDT
2022-07-12 0.0512 USDT 17,312,942.6467 TVK 0.0511 USDT 0.0448 USDT 0.0568 USDT 0.0459 USDT
2022-07-11 0.0526 USDT 14,143,772.3562 TVK 0.0429 USDT 0.0401 USDT 0.0606 USDT 0.0520 USDT
2022-07-10 0.0450 USDT 2,001,617.4864 TVK 0.0462 USDT 0.0424 USDT 0.0482 USDT 0.0430 USDT
2022-07-09 0.0477 USDT 3,626,111.0181 TVK 0.0468 USDT 0.0461 USDT 0.0508 USDT 0.0472 USDT
2022-07-08 0.0515 USDT 6,909,879.5756 TVK 0.0516 USDT 0.0480 USDT 0.0555 USDT 0.0482 USDT
2022-07-07 0.0573 USDT 52,691,515.3972 TVK 0.0885 USDT 0.0450 USDT 0.1024 USDT 0.0565 USDT
2022-07-06 0.0437 USDT 12,753,720.2962 TVK 0.0328 USDT 0.0323 USDT 0.0566 USDT 0.0511 USDT
2022-07-05 0.0332 USDT 965,193.9202 TVK 0.0344 USDT 0.0322 USDT 0.0347 USDT 0.0328 USDT
2022-07-04 0.0334 USDT 636,836.4704 TVK 0.0332 USDT 0.0325 USDT 0.0342 USDT 0.0341 USDT
2022-07-03 0.0323 USDT 956,222.6455 TVK 0.0322 USDT 0.0314 USDT 0.0333 USDT 0.0329 USDT
2022-07-02 0.0341 USDT 4,213,527.8487 TVK 0.0316 USDT 0.0311 USDT 0.0382 USDT 0.0323 USDT
2022-07-01 0.0318 USDT 1,556,653.7018 TVK 0.0319 USDT 0.0308 USDT 0.0329 USDT 0.0317 USDT
2022-06-30 0.0312 USDT 1,480,303.5553 TVK 0.0324 USDT 0.0295 USDT 0.0326 USDT 0.0310 USDT
2022-06-29 0.0328 USDT 1,259,546.6742 TVK 0.0328 USDT 0.0320 USDT 0.0336 USDT 0.0325 USDT
2022-06-28 0.0345 USDT 680,196.8626 TVK 0.0343 USDT 0.0332 USDT 0.0355 USDT 0.0332 USDT
2022-06-27 0.0352 USDT 1,181,757.1208 TVK 0.0346 USDT 0.0341 USDT 0.0365 USDT 0.0345 USDT
2022-06-26 0.0369 USDT 2,150,205.1812 TVK 0.0366 USDT 0.0350 USDT 0.0390 USDT 0.0353 USDT
2022-06-25 0.0368 USDT 3,720,847.5760 TVK 0.0340 USDT 0.0334 USDT 0.0417 USDT 0.0370 USDT
2022-06-24 0.0335 USDT 1,657,312.4393 TVK 0.0330 USDT 0.0327 USDT 0.0343 USDT 0.0340 USDT
2022-06-23 0.0325 USDT 1,848,047.9292 TVK 0.0306 USDT 0.0305 USDT 0.0349 USDT 0.0326 USDT
2022-06-22 0.0314 USDT 2,298,358.3862 TVK 0.0325 USDT 0.0308 USDT 0.0325 USDT 0.0314 USDT
2022-06-21 0.0328 USDT 2,599,719.3536 TVK 0.0324 USDT 0.0319 USDT 0.0337 USDT 0.0328 USDT
2022-06-20 0.0316 USDT 2,642,210.6746 TVK 0.0314 USDT 0.0300 USDT 0.0326 USDT 0.0320 USDT
2022-06-19 0.0304 USDT 1,928,012.3960 TVK 0.0296 USDT 0.0284 USDT 0.0319 USDT 0.0316 USDT
2022-06-18 0.0291 USDT 1,634,306.3909 TVK 0.0319 USDT 0.0273 USDT 0.0323 USDT 0.0279 USDT
2022-06-17 0.0320 USDT 530,724.4141 TVK 0.0313 USDT 0.0312 USDT 0.0326 USDT 0.0320 USDT
2022-06-16 0.0328 USDT 1,493,852.2795 TVK 0.0348 USDT 0.0313 USDT 0.0351 USDT 0.0318 USDT
2022-06-15 0.0317 USDT 2,763,515.5572 TVK 0.0335 USDT 0.0301 USDT 0.0338 USDT 0.0338 USDT
2022-06-14 0.0329 USDT 2,100,615.8510 TVK 0.0325 USDT 0.0305 USDT 0.0344 USDT 0.0325 USDT
2022-06-13 0.0318 USDT 2,501,927.8529 TVK 0.0337 USDT 0.0297 USDT 0.0340 USDT 0.0330 USDT
2022-06-12 0.0356 USDT 1,502,613.4218 TVK 0.0370 USDT 0.0340 USDT 0.0373 USDT 0.0353 USDT
2022-06-11 0.0382 USDT 1,711,412.4552 TVK 0.0394 USDT 0.0355 USDT 0.0409 USDT 0.0373 USDT
2022-06-10 0.0407 USDT 1,734,661.2600 TVK 0.0421 USDT 0.0395 USDT 0.0422 USDT 0.0402 USDT
2022-06-09 0.0428 USDT 1,154,366.4587 TVK 0.0431 USDT 0.0415 USDT 0.0447 USDT 0.0420 USDT
2022-06-08 0.0433 USDT 2,539,414.2163 TVK 0.0421 USDT 0.0408 USDT 0.0461 USDT 0.0432 USDT
2022-06-07 0.0410 USDT 1,400,867.1146 TVK 0.0413 USDT 0.0388 USDT 0.0430 USDT 0.0425 USDT
2022-06-06 0.0420 USDT 920,872.6638 TVK 0.0408 USDT 0.0408 USDT 0.0428 USDT 0.0418 USDT
2022-06-05 0.0415 USDT 1,488,560.4875 TVK 0.0408 USDT 0.0401 USDT 0.0437 USDT 0.0415 USDT
2022-06-04 0.0421 USDT 1,956,767.5086 TVK 0.0415 USDT 0.0401 USDT 0.0451 USDT 0.0405 USDT
2022-06-03 0.0448 USDT 8,809,331.0788 TVK 0.0411 USDT 0.0380 USDT 0.0523 USDT 0.0428 USDT
2022-06-02 0.0399 USDT 800,267.7492 TVK 0.0389 USDT 0.0382 USDT 0.0413 USDT 0.0409 USDT
2022-06-01 0.0421 USDT 1,087,468.4952 TVK 0.0439 USDT 0.0395 USDT 0.0441 USDT 0.0398 USDT
2022-05-31 0.0436 USDT 1,372,252.7041 TVK 0.0433 USDT 0.0423 USDT 0.0448 USDT 0.0438 USDT
2022-05-30 0.0425 USDT 1,709,411.6638 TVK 0.0413 USDT 0.0413 USDT 0.0437 USDT 0.0436 USDT
2022-05-29 0.0390 USDT 1,286,793.8093 TVK 0.0393 USDT 0.0379 USDT 0.0408 USDT 0.0405 USDT