Identifier on Kucoin: VAIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0118 USDT |
17,896.0000 |
0.0122 USDT |
0.0113 USDT |
0.0122 USDT |
0.0116 USDT |
| 2025-12-05 |
0.0111 USDT |
411,637.2000 |
0.0123 USDT |
0.0100 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-12-04 |
0.0129 USDT |
67,561.7000 |
0.0133 USDT |
0.0124 USDT |
0.0135 USDT |
0.0125 USDT |
| 2025-12-03 |
0.0132 USDT |
90,350.8000 |
0.0129 USDT |
0.0129 USDT |
0.0137 USDT |
0.0129 USDT |
| 2025-12-02 |
0.0125 USDT |
208,670.7000 |
0.0131 USDT |
0.0120 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-12-01 |
0.0137 USDT |
250,208.3000 |
0.0127 USDT |
0.0120 USDT |
0.0150 USDT |
0.0133 USDT |
| 2025-11-30 |
0.0128 USDT |
176,240.3000 |
0.0127 USDT |
0.0120 USDT |
0.0135 USDT |
0.0125 USDT |
| 2025-11-29 |
0.0130 USDT |
275,454.4000 |
0.0142 USDT |
0.0116 USDT |
0.0143 USDT |
0.0123 USDT |
| 2025-11-28 |
0.0147 USDT |
156,837.2000 |
0.0147 USDT |
0.0143 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-11-27 |
0.0146 USDT |
131,086.6000 |
0.0145 USDT |
0.0140 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-11-26 |
0.0135 USDT |
492,470.7000 |
0.0145 USDT |
0.0120 USDT |
0.0156 USDT |
0.0139 USDT |
| 2025-11-25 |
0.0152 USDT |
96,223.5000 |
0.0156 USDT |
0.0146 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-11-24 |
0.0162 USDT |
124,617.8000 |
0.0156 USDT |
0.0150 USDT |
0.0173 USDT |
0.0156 USDT |
| 2025-11-23 |
0.0148 USDT |
155,659.1000 |
0.0141 USDT |
0.0137 USDT |
0.0178 USDT |
0.0158 USDT |
| 2025-11-22 |
0.0151 USDT |
240,112.2000 |
0.0147 USDT |
0.0135 USDT |
0.0181 USDT |
0.0143 USDT |
| 2025-11-21 |
0.0158 USDT |
327,986.0000 |
0.0177 USDT |
0.0141 USDT |
0.0189 USDT |
0.0152 USDT |
| 2025-11-20 |
0.0139 USDT |
1,194,766.9000 |
0.0137 USDT |
0.0111 USDT |
0.0180 USDT |
0.0124 USDT |
| 2025-11-19 |
0.0175 USDT |
1,656,088.4000 |
0.0237 USDT |
0.0140 USDT |
0.0246 USDT |
0.0142 USDT |
| 2025-11-18 |
0.0226 USDT |
216,045.0000 |
0.0225 USDT |
0.0203 USDT |
0.0252 USDT |
0.0232 USDT |
| 2025-11-17 |
0.0189 USDT |
617,529.9000 |
0.0188 USDT |
0.0156 USDT |
0.0235 USDT |
0.0225 USDT |
| 2025-11-16 |
0.0204 USDT |
185,098.1000 |
0.0202 USDT |
0.0189 USDT |
0.0224 USDT |
0.0200 USDT |
| 2025-11-15 |
0.0216 USDT |
517,761.3000 |
0.0221 USDT |
0.0192 USDT |
0.0246 USDT |
0.0232 USDT |
| 2025-11-14 |
0.0231 USDT |
2,113,217.1000 |
0.0178 USDT |
0.0173 USDT |
0.0293 USDT |
0.0212 USDT |
| 2025-11-13 |
0.0166 USDT |
399,520.0000 |
0.0138 USDT |
0.0137 USDT |
0.0190 USDT |
0.0171 USDT |
| 2025-11-12 |
0.0137 USDT |
43,911.5000 |
0.0133 USDT |
0.0130 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-11 |
0.0139 USDT |
11,085.8000 |
0.0141 USDT |
0.0135 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-11-10 |
0.0140 USDT |
54,433.7000 |
0.0144 USDT |
0.0135 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-11-09 |
0.0140 USDT |
42,962.3000 |
0.0142 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-08 |
0.0147 USDT |
97,304.6000 |
0.0154 USDT |
0.0139 USDT |
0.0156 USDT |
0.0145 USDT |
| 2025-11-07 |
0.0135 USDT |
55,732.5000 |
0.0137 USDT |
0.0129 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-11-06 |
0.0133 USDT |
181,860.8000 |
0.0146 USDT |
0.0123 USDT |
0.0146 USDT |
0.0136 USDT |
| 2025-11-05 |
0.0128 USDT |
123,840.7000 |
0.0123 USDT |
0.0111 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-11-04 |
0.0128 USDT |
189,198.1000 |
0.0132 USDT |
0.0122 USDT |
0.0137 USDT |
0.0125 USDT |
| 2025-11-03 |
0.0137 USDT |
290,725.4000 |
0.0133 USDT |
0.0132 USDT |
0.0149 USDT |
0.0132 USDT |
| 2025-11-02 |
0.0136 USDT |
152,143.0000 |
0.0132 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-11-01 |
0.0141 USDT |
147,227.1000 |
0.0137 USDT |
0.0132 USDT |
0.0151 USDT |
0.0137 USDT |
| 2025-10-31 |
0.0145 USDT |
215,459.7000 |
0.0151 USDT |
0.0137 USDT |
0.0153 USDT |
0.0143 USDT |
| 2025-10-30 |
0.0159 USDT |
296,641.2000 |
0.0160 USDT |
0.0148 USDT |
0.0177 USDT |
0.0148 USDT |
| 2025-10-29 |
0.0158 USDT |
114,839.2000 |
0.0153 USDT |
0.0151 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-10-28 |
0.0166 USDT |
50,198.7000 |
0.0172 USDT |
0.0160 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-10-27 |
0.0162 USDT |
96,204.6000 |
0.0160 USDT |
0.0156 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-10-26 |
0.0152 USDT |
170,829.3000 |
0.0158 USDT |
0.0147 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-10-25 |
0.0160 USDT |
40,121.2000 |
0.0163 USDT |
0.0156 USDT |
0.0163 USDT |
0.0158 USDT |
| 2025-10-24 |
0.0164 USDT |
70,269.5000 |
0.0170 USDT |
0.0160 USDT |
0.0170 USDT |
0.0160 USDT |
| 2025-10-23 |
0.0167 USDT |
40,889.9000 |
0.0171 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-10-22 |
0.0166 USDT |
47,045.0000 |
0.0167 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-10-21 |
0.0167 USDT |
102,356.7000 |
0.0167 USDT |
0.0161 USDT |
0.0177 USDT |
0.0166 USDT |
| 2025-10-20 |
0.0170 USDT |
113,339.5000 |
0.0172 USDT |
0.0165 USDT |
0.0177 USDT |
0.0172 USDT |
| 2025-10-19 |
0.0185 USDT |
222,672.0000 |
0.0165 USDT |
0.0165 USDT |
0.0210 USDT |
0.0175 USDT |
| 2025-10-18 |
0.0170 USDT |
259,628.8000 |
0.0167 USDT |
0.0158 USDT |
0.0180 USDT |
0.0162 USDT |