Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.1907 USDT |
431,431.6916 |
0.1881 USDT |
0.1866 USDT |
0.1955 USDT |
0.1901 USDT |
| 2024-05-16 |
0.1884 USDT |
3,909,962.8211 |
0.1807 USDT |
0.1792 USDT |
0.2015 USDT |
0.1882 USDT |
| 2024-05-15 |
0.1780 USDT |
3,243,305.7964 |
0.1636 USDT |
0.1616 USDT |
0.1918 USDT |
0.1796 USDT |
| 2024-05-14 |
0.1671 USDT |
2,421,776.6816 |
0.1698 USDT |
0.1609 USDT |
0.1727 USDT |
0.1631 USDT |
| 2024-05-13 |
0.1711 USDT |
2,989,354.0235 |
0.1662 USDT |
0.1563 USDT |
0.1783 USDT |
0.1704 USDT |
| 2024-05-12 |
0.1695 USDT |
1,136,513.5188 |
0.1683 USDT |
0.1650 USDT |
0.1730 USDT |
0.1658 USDT |
| 2024-05-11 |
0.1693 USDT |
1,244,594.8434 |
0.1687 USDT |
0.1651 USDT |
0.1757 USDT |
0.1698 USDT |
| 2024-05-10 |
0.1703 USDT |
1,743,533.1733 |
0.1804 USDT |
0.1656 USDT |
0.1824 USDT |
0.1690 USDT |
| 2024-05-09 |
0.1759 USDT |
1,314,156.5682 |
0.1740 USDT |
0.1684 USDT |
0.1822 USDT |
0.1813 USDT |
| 2024-05-08 |
0.1784 USDT |
2,405,382.1199 |
0.1834 USDT |
0.1725 USDT |
0.1874 USDT |
0.1729 USDT |
| 2024-05-07 |
0.1926 USDT |
1,188,375.3975 |
0.1906 USDT |
0.1849 USDT |
0.1974 USDT |
0.1907 USDT |
| 2024-05-06 |
0.1978 USDT |
2,507,999.0634 |
0.1923 USDT |
0.1870 USDT |
0.2176 USDT |
0.1907 USDT |
| 2024-05-05 |
0.1893 USDT |
2,163,886.0496 |
0.1775 USDT |
0.1728 USDT |
0.1996 USDT |
0.1917 USDT |
| 2024-05-04 |
0.1770 USDT |
1,263,198.8346 |
0.1690 USDT |
0.1660 USDT |
0.1900 USDT |
0.1784 USDT |
| 2024-05-03 |
0.1634 USDT |
1,575,776.1345 |
0.1591 USDT |
0.1568 USDT |
0.1701 USDT |
0.1660 USDT |
| 2024-05-02 |
0.1561 USDT |
1,474,850.4636 |
0.1521 USDT |
0.1458 USDT |
0.1637 USDT |
0.1580 USDT |
| 2024-05-01 |
0.1489 USDT |
3,812,944.8103 |
0.1525 USDT |
0.1379 USDT |
0.1694 USDT |
0.1513 USDT |
| 2024-04-30 |
0.1579 USDT |
2,062,799.0731 |
0.1690 USDT |
0.1487 USDT |
0.1730 USDT |
0.1515 USDT |
| 2024-04-29 |
0.1656 USDT |
729,413.8502 |
0.1679 USDT |
0.1600 USDT |
0.1719 USDT |
0.1671 USDT |
| 2024-04-28 |
0.1729 USDT |
879,470.0587 |
0.1662 USDT |
0.1649 USDT |
0.1831 USDT |
0.1705 USDT |
| 2024-04-27 |
0.1639 USDT |
1,143,610.8685 |
0.1644 USDT |
0.1570 USDT |
0.1700 USDT |
0.1653 USDT |
| 2024-04-26 |
0.1692 USDT |
1,603,259.1493 |
0.1778 USDT |
0.1631 USDT |
0.1813 USDT |
0.1645 USDT |
| 2024-04-25 |
0.1675 USDT |
1,720,082.5325 |
0.1649 USDT |
0.1589 USDT |
0.1855 USDT |
0.1804 USDT |
| 2024-04-24 |
0.1768 USDT |
1,603,579.1737 |
0.1805 USDT |
0.1638 USDT |
0.1880 USDT |
0.1693 USDT |
| 2024-04-23 |
0.1793 USDT |
1,727,652.6934 |
0.1756 USDT |
0.1693 USDT |
0.1902 USDT |
0.1819 USDT |
| 2024-04-22 |
0.1740 USDT |
1,404,400.4776 |
0.1694 USDT |
0.1679 USDT |
0.1804 USDT |
0.1763 USDT |
| 2024-04-21 |
0.1718 USDT |
1,722,449.7923 |
0.1761 USDT |
0.1649 USDT |
0.1761 USDT |
0.1683 USDT |
| 2024-04-20 |
0.1659 USDT |
2,036,952.9684 |
0.1518 USDT |
0.1492 USDT |
0.1830 USDT |
0.1761 USDT |
| 2024-04-19 |
0.1500 USDT |
1,386,808.5319 |
0.1512 USDT |
0.1355 USDT |
0.1600 USDT |
0.1532 USDT |
| 2024-04-18 |
0.1520 USDT |
961,155.0177 |
0.1476 USDT |
0.1431 USDT |
0.1581 USDT |
0.1511 USDT |
| 2024-04-17 |
0.1469 USDT |
1,380,009.7519 |
0.1521 USDT |
0.1381 USDT |
0.1650 USDT |
0.1491 USDT |
| 2024-04-16 |
0.1514 USDT |
2,048,591.9754 |
0.1540 USDT |
0.1431 USDT |
0.1579 USDT |
0.1531 USDT |
| 2024-04-15 |
0.1629 USDT |
4,031,008.9632 |
0.1627 USDT |
0.1447 USDT |
0.1825 USDT |
0.1528 USDT |
| 2024-04-14 |
0.1534 USDT |
1,883,291.2941 |
0.1477 USDT |
0.1400 USDT |
0.1629 USDT |
0.1513 USDT |
| 2024-04-13 |
0.1659 USDT |
3,528,816.1591 |
0.1691 USDT |
0.1538 USDT |
0.1765 USDT |
0.1592 USDT |
| 2024-04-12 |
0.1864 USDT |
6,444,376.4473 |
0.2111 USDT |
0.1505 USDT |
0.2206 USDT |
0.1654 USDT |
| 2024-04-11 |
0.2116 USDT |
971,545.6625 |
0.2166 USDT |
0.2045 USDT |
0.2222 USDT |
0.2061 USDT |
| 2024-04-10 |
0.2180 USDT |
2,304,488.2599 |
0.2274 USDT |
0.2054 USDT |
0.2306 USDT |
0.2146 USDT |
| 2024-04-09 |
0.2375 USDT |
2,820,606.6560 |
0.2542 USDT |
0.2258 USDT |
0.2542 USDT |
0.2288 USDT |
| 2024-04-08 |
0.2416 USDT |
2,843,301.4073 |
0.2294 USDT |
0.2258 USDT |
0.2497 USDT |
0.2443 USDT |
| 2024-04-07 |
0.2335 USDT |
1,377,436.6050 |
0.2310 USDT |
0.2282 USDT |
0.2383 USDT |
0.2299 USDT |
| 2024-04-06 |
0.2313 USDT |
1,229,781.4852 |
0.2279 USDT |
0.2262 USDT |
0.2349 USDT |
0.2310 USDT |
| 2024-04-05 |
0.2321 USDT |
3,243,587.3268 |
0.2399 USDT |
0.2225 USDT |
0.2399 USDT |
0.2306 USDT |
| 2024-04-04 |
0.2347 USDT |
4,848,748.9177 |
0.2222 USDT |
0.2137 USDT |
0.2578 USDT |
0.2385 USDT |
| 2024-04-03 |
0.2299 USDT |
2,383,795.7916 |
0.2360 USDT |
0.2169 USDT |
0.2421 USDT |
0.2225 USDT |
| 2024-04-02 |
0.2436 USDT |
3,207,022.2470 |
0.2629 USDT |
0.2320 USDT |
0.2629 USDT |
0.2378 USDT |
| 2024-04-01 |
0.2663 USDT |
2,795,256.4317 |
0.2824 USDT |
0.2555 USDT |
0.2833 USDT |
0.2597 USDT |
| 2024-03-31 |
0.2812 USDT |
1,225,005.4787 |
0.2780 USDT |
0.2751 USDT |
0.2861 USDT |
0.2802 USDT |
| 2024-03-30 |
0.2884 USDT |
3,083,067.0599 |
0.2874 USDT |
0.2767 USDT |
0.2981 USDT |
0.2781 USDT |
| 2024-03-29 |
0.2899 USDT |
5,272,664.8370 |
0.2882 USDT |
0.2783 USDT |
0.3066 USDT |
0.2913 USDT |