Identifier on Kucoin: VANRY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1104 USDT |
654,611.2314 |
0.1071 USDT |
0.1058 USDT |
0.1125 USDT |
0.1093 USDT |
| 2024-09-25 |
0.1100 USDT |
1,881,712.0013 |
0.1117 USDT |
0.1076 USDT |
0.1139 USDT |
0.1082 USDT |
| 2024-09-24 |
0.1088 USDT |
1,725,163.9722 |
0.1112 USDT |
0.1053 USDT |
0.1117 USDT |
0.1111 USDT |
| 2024-09-23 |
0.1076 USDT |
3,050,561.3749 |
0.1008 USDT |
0.0987 USDT |
0.1116 USDT |
0.1104 USDT |
| 2024-09-22 |
0.1000 USDT |
627,791.6326 |
0.1041 USDT |
0.0975 USDT |
0.1042 USDT |
0.1005 USDT |
| 2024-09-21 |
0.1022 USDT |
889,664.5044 |
0.1031 USDT |
0.0998 USDT |
0.1036 USDT |
0.1025 USDT |
| 2024-09-20 |
0.1043 USDT |
2,814,170.3777 |
0.1039 USDT |
0.1000 USDT |
0.1089 USDT |
0.1017 USDT |
| 2024-09-19 |
0.1047 USDT |
2,056,131.3661 |
0.1035 USDT |
0.1018 USDT |
0.1070 USDT |
0.1040 USDT |
| 2024-09-18 |
0.0975 USDT |
4,256,933.4014 |
0.0973 USDT |
0.0922 USDT |
0.1024 USDT |
0.1024 USDT |
| 2024-09-17 |
0.0961 USDT |
1,751,899.1124 |
0.0925 USDT |
0.0915 USDT |
0.0996 USDT |
0.0972 USDT |
| 2024-09-16 |
0.0958 USDT |
2,101,693.4293 |
0.0979 USDT |
0.0915 USDT |
0.0992 USDT |
0.0923 USDT |
| 2024-09-15 |
0.1016 USDT |
782,102.7200 |
0.1036 USDT |
0.0984 USDT |
0.1051 USDT |
0.0985 USDT |
| 2024-09-14 |
0.1057 USDT |
1,332,919.6128 |
0.1080 USDT |
0.1022 USDT |
0.1100 USDT |
0.1034 USDT |
| 2024-09-13 |
0.1044 USDT |
2,476,298.0072 |
0.1005 USDT |
0.0983 USDT |
0.1085 USDT |
0.1073 USDT |
| 2024-09-12 |
0.0973 USDT |
875,501.5539 |
0.0950 USDT |
0.0950 USDT |
0.1015 USDT |
0.1011 USDT |
| 2024-09-11 |
0.0940 USDT |
2,793,049.2552 |
0.0979 USDT |
0.0910 USDT |
0.0979 USDT |
0.0951 USDT |
| 2024-09-10 |
0.0972 USDT |
2,130,905.1406 |
0.0971 USDT |
0.0949 USDT |
0.1009 USDT |
0.0993 USDT |
| 2024-09-09 |
0.0940 USDT |
3,070,371.5350 |
0.0899 USDT |
0.0891 USDT |
0.0988 USDT |
0.0970 USDT |
| 2024-09-08 |
0.0889 USDT |
1,837,121.1118 |
0.0856 USDT |
0.0855 USDT |
0.0919 USDT |
0.0897 USDT |
| 2024-09-07 |
0.0857 USDT |
367,313.0180 |
0.0839 USDT |
0.0827 USDT |
0.0882 USDT |
0.0882 USDT |
| 2024-09-06 |
0.0858 USDT |
2,042,076.6323 |
0.0877 USDT |
0.0805 USDT |
0.0903 USDT |
0.0830 USDT |
| 2024-09-05 |
0.0897 USDT |
1,614,735.3970 |
0.0933 USDT |
0.0874 USDT |
0.0939 USDT |
0.0874 USDT |
| 2024-09-04 |
0.0904 USDT |
2,548,458.3456 |
0.0895 USDT |
0.0850 USDT |
0.0948 USDT |
0.0942 USDT |
| 2024-09-03 |
0.0923 USDT |
2,808,722.1274 |
0.0935 USDT |
0.0894 USDT |
0.0963 USDT |
0.0911 USDT |
| 2024-09-02 |
0.0859 USDT |
1,858,713.1099 |
0.0801 USDT |
0.0796 USDT |
0.0892 USDT |
0.0890 USDT |
| 2024-09-01 |
0.0839 USDT |
1,277,180.9139 |
0.0860 USDT |
0.0814 USDT |
0.0860 USDT |
0.0835 USDT |
| 2024-08-31 |
0.0871 USDT |
886,080.1612 |
0.0895 USDT |
0.0848 USDT |
0.0902 USDT |
0.0854 USDT |
| 2024-08-30 |
0.0886 USDT |
1,144,203.8050 |
0.0901 USDT |
0.0845 USDT |
0.0914 USDT |
0.0896 USDT |
| 2024-08-29 |
0.0920 USDT |
1,594,237.5931 |
0.0916 USDT |
0.0888 USDT |
0.0962 USDT |
0.0904 USDT |
| 2024-08-28 |
0.0926 USDT |
1,360,796.1804 |
0.0933 USDT |
0.0876 USDT |
0.0969 USDT |
0.0930 USDT |
| 2024-08-27 |
0.0970 USDT |
2,169,708.4517 |
0.1019 USDT |
0.0911 USDT |
0.1047 USDT |
0.0924 USDT |
| 2024-08-26 |
0.1057 USDT |
1,263,832.3503 |
0.1102 USDT |
0.1013 USDT |
0.1112 USDT |
0.1018 USDT |
| 2024-08-25 |
0.1100 USDT |
1,781,986.4716 |
0.1118 USDT |
0.1045 USDT |
0.1152 USDT |
0.1104 USDT |
| 2024-08-24 |
0.1111 USDT |
2,007,857.5652 |
0.1067 USDT |
0.1050 USDT |
0.1186 USDT |
0.1139 USDT |
| 2024-08-23 |
0.1001 USDT |
1,443,610.1953 |
0.0979 USDT |
0.0964 USDT |
0.1066 USDT |
0.1063 USDT |
| 2024-08-22 |
0.0955 USDT |
1,962,009.0078 |
0.0935 USDT |
0.0911 USDT |
0.0981 USDT |
0.0956 USDT |
| 2024-08-21 |
0.0909 USDT |
886,741.4884 |
0.0903 USDT |
0.0873 USDT |
0.0941 USDT |
0.0938 USDT |
| 2024-08-20 |
0.0923 USDT |
1,588,389.9133 |
0.0932 USDT |
0.0885 USDT |
0.0944 USDT |
0.0907 USDT |
| 2024-08-19 |
0.0893 USDT |
1,961,313.6555 |
0.0891 USDT |
0.0872 USDT |
0.0914 USDT |
0.0896 USDT |
| 2024-08-18 |
0.0912 USDT |
2,120,284.0286 |
0.0860 USDT |
0.0849 USDT |
0.0955 USDT |
0.0918 USDT |
| 2024-08-17 |
0.0848 USDT |
1,363,878.4680 |
0.0835 USDT |
0.0830 USDT |
0.0864 USDT |
0.0845 USDT |
| 2024-08-16 |
0.0832 USDT |
2,882,558.7234 |
0.0861 USDT |
0.0801 USDT |
0.0867 USDT |
0.0848 USDT |
| 2024-08-15 |
0.0868 USDT |
1,502,248.8278 |
0.0907 USDT |
0.0837 USDT |
0.0915 USDT |
0.0846 USDT |
| 2024-08-14 |
0.0912 USDT |
2,359,800.2450 |
0.0931 USDT |
0.0882 USDT |
0.0951 USDT |
0.0892 USDT |
| 2024-08-13 |
0.0916 USDT |
1,212,830.7884 |
0.0921 USDT |
0.0881 USDT |
0.0939 USDT |
0.0932 USDT |
| 2024-08-12 |
0.0909 USDT |
1,829,604.0532 |
0.0846 USDT |
0.0832 USDT |
0.0945 USDT |
0.0910 USDT |
| 2024-08-11 |
0.0904 USDT |
2,312,264.2840 |
0.0894 USDT |
0.0841 USDT |
0.0953 USDT |
0.0848 USDT |
| 2024-08-10 |
0.0883 USDT |
1,478,949.9301 |
0.0886 USDT |
0.0850 USDT |
0.0899 USDT |
0.0894 USDT |
| 2024-08-09 |
0.0891 USDT |
2,619,262.5875 |
0.0919 USDT |
0.0874 USDT |
0.0919 USDT |
0.0882 USDT |
| 2024-08-08 |
0.0869 USDT |
2,558,313.0436 |
0.0803 USDT |
0.0785 USDT |
0.0908 USDT |
0.0903 USDT |