Identifier on Kucoin: VEGA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.7534 USDT |
1,084.4846 VEGA |
0.7503 USDT |
0.7489 USDT |
0.7582 USDT |
0.7570 USDT |
| 2024-04-23 |
0.7363 USDT |
24,870.0891 VEGA |
0.7240 USDT |
0.7083 USDT |
0.7655 USDT |
0.7332 USDT |
| 2024-04-22 |
0.7159 USDT |
21,692.7894 VEGA |
0.7269 USDT |
0.6953 USDT |
0.7318 USDT |
0.7175 USDT |
| 2024-04-21 |
0.7404 USDT |
18,089.8562 VEGA |
0.7536 USDT |
0.7183 USDT |
0.7601 USDT |
0.7184 USDT |
| 2024-04-20 |
0.7286 USDT |
33,911.6093 VEGA |
0.7154 USDT |
0.6907 USDT |
0.7635 USDT |
0.7549 USDT |
| 2024-04-19 |
0.7131 USDT |
36,699.9625 VEGA |
0.7097 USDT |
0.6767 USDT |
0.7340 USDT |
0.7155 USDT |
| 2024-04-18 |
0.6864 USDT |
24,830.9717 VEGA |
0.6679 USDT |
0.6499 USDT |
0.7201 USDT |
0.6907 USDT |
| 2024-04-17 |
0.6716 USDT |
25,604.9868 VEGA |
0.6851 USDT |
0.6439 USDT |
0.6968 USDT |
0.6643 USDT |
| 2024-04-16 |
0.6828 USDT |
28,299.6135 VEGA |
0.7031 USDT |
0.6524 USDT |
0.7200 USDT |
0.6831 USDT |
| 2024-04-15 |
0.7202 USDT |
28,821.5003 VEGA |
0.7189 USDT |
0.6856 USDT |
0.7504 USDT |
0.6978 USDT |
| 2024-04-14 |
0.6813 USDT |
43,833.6263 VEGA |
0.6466 USDT |
0.6235 USDT |
0.7415 USDT |
0.7113 USDT |
| 2024-04-13 |
0.6834 USDT |
47,004.0642 VEGA |
0.7183 USDT |
0.6200 USDT |
0.7395 USDT |
0.6300 USDT |
| 2024-04-12 |
0.7632 USDT |
62,046.4062 VEGA |
0.7912 USDT |
0.7279 USDT |
0.8054 USDT |
0.7413 USDT |
| 2024-04-11 |
0.7997 USDT |
25,185.2808 VEGA |
0.7977 USDT |
0.7800 USDT |
0.8163 USDT |
0.7825 USDT |
| 2024-04-10 |
0.8221 USDT |
54,602.4224 VEGA |
0.7953 USDT |
0.7779 USDT |
0.8479 USDT |
0.8120 USDT |
| 2024-04-09 |
0.8254 USDT |
79,954.1919 VEGA |
0.8770 USDT |
0.7842 USDT |
0.8842 USDT |
0.7999 USDT |
| 2024-04-08 |
0.8962 USDT |
38,201.2057 VEGA |
0.8636 USDT |
0.8626 USDT |
0.9374 USDT |
0.8721 USDT |
| 2024-04-07 |
0.8812 USDT |
8,759.5000 VEGA |
0.8813 USDT |
0.8735 USDT |
0.8906 USDT |
0.8743 USDT |
| 2024-04-06 |
0.8801 USDT |
12,796.1451 VEGA |
0.8823 USDT |
0.8700 USDT |
0.8906 USDT |
0.8847 USDT |
| 2024-04-05 |
0.9057 USDT |
16,629.6496 VEGA |
0.9192 USDT |
0.8840 USDT |
0.9232 USDT |
0.9012 USDT |
| 2024-04-04 |
0.9266 USDT |
89,020.5260 VEGA |
0.8818 USDT |
0.8700 USDT |
0.9900 USDT |
0.9355 USDT |
| 2024-04-03 |
0.8899 USDT |
31,680.3266 VEGA |
0.9066 USDT |
0.8716 USDT |
0.9150 USDT |
0.8805 USDT |
| 2024-04-02 |
0.9187 USDT |
16,238.9756 VEGA |
0.9420 USDT |
0.8960 USDT |
0.9495 USDT |
0.9107 USDT |
| 2024-04-01 |
0.9374 USDT |
26,059.7622 VEGA |
0.9540 USDT |
0.9200 USDT |
0.9628 USDT |
0.9253 USDT |
| 2024-03-31 |
0.9773 USDT |
36,119.2041 VEGA |
0.9601 USDT |
0.9430 USDT |
0.9976 USDT |
0.9528 USDT |
| 2024-03-30 |
0.9533 USDT |
41,192.3789 VEGA |
0.9435 USDT |
0.9300 USDT |
0.9723 USDT |
0.9666 USDT |
| 2024-03-29 |
0.9536 USDT |
39,391.9694 VEGA |
0.9624 USDT |
0.9155 USDT |
0.9812 USDT |
0.9499 USDT |
| 2024-03-28 |
0.9682 USDT |
65,063.0681 VEGA |
0.9496 USDT |
0.9231 USDT |
1.0116 USDT |
0.9502 USDT |
| 2024-03-27 |
0.9233 USDT |
88,639.9035 VEGA |
0.9126 USDT |
0.8934 USDT |
0.9690 USDT |
0.9551 USDT |
| 2024-03-26 |
0.9314 USDT |
137,204.0979 VEGA |
0.9387 USDT |
0.8776 USDT |
0.9927 USDT |
0.9157 USDT |
| 2024-03-25 |
0.9578 USDT |
82,411.1124 VEGA |
0.9453 USDT |
0.9257 USDT |
1.0058 USDT |
0.9389 USDT |
| 2024-03-24 |
0.9269 USDT |
27,819.6141 VEGA |
0.8996 USDT |
0.8996 USDT |
0.9478 USDT |
0.9252 USDT |
| 2024-03-23 |
0.9259 USDT |
51,189.9186 VEGA |
0.9383 USDT |
0.9000 USDT |
0.9577 USDT |
0.9000 USDT |
| 2024-03-22 |
0.9383 USDT |
50,949.2097 VEGA |
0.9476 USDT |
0.9088 USDT |
0.9750 USDT |
0.9237 USDT |
| 2024-03-21 |
0.9572 USDT |
42,820.8643 VEGA |
0.9703 USDT |
0.9307 USDT |
0.9916 USDT |
0.9501 USDT |
| 2024-03-20 |
0.9239 USDT |
87,774.0705 VEGA |
0.9005 USDT |
0.8900 USDT |
0.9725 USDT |
0.9580 USDT |
| 2024-03-19 |
0.9203 USDT |
107,615.9614 VEGA |
0.9800 USDT |
0.8811 USDT |
0.9893 USDT |
0.9008 USDT |
| 2024-03-18 |
0.9817 USDT |
70,809.5593 VEGA |
1.0211 USDT |
0.9493 USDT |
1.0239 USDT |
0.9745 USDT |
| 2024-03-17 |
0.9522 USDT |
110,429.9088 VEGA |
0.9622 USDT |
0.9320 USDT |
1.0066 USDT |
1.0066 USDT |
| 2024-03-16 |
1.0183 USDT |
171,925.3518 VEGA |
0.9968 USDT |
0.9800 USDT |
1.1290 USDT |
0.9957 USDT |
| 2024-03-15 |
1.0044 USDT |
179,933.3147 VEGA |
1.0464 USDT |
0.9542 USDT |
1.0663 USDT |
0.9749 USDT |
| 2024-03-14 |
1.0759 USDT |
284,046.4376 VEGA |
1.1220 USDT |
0.9769 USDT |
1.1865 USDT |
1.0205 USDT |
| 2024-03-13 |
1.1023 USDT |
410,495.7140 VEGA |
1.0037 USDT |
0.9762 USDT |
1.1836 USDT |
1.1200 USDT |
| 2024-03-12 |
0.9797 USDT |
218,599.1570 VEGA |
0.9903 USDT |
0.9306 USDT |
1.0286 USDT |
0.9723 USDT |
| 2024-03-11 |
0.9487 USDT |
157,279.3811 VEGA |
0.9350 USDT |
0.9146 USDT |
0.9878 USDT |
0.9771 USDT |
| 2024-03-10 |
0.9277 USDT |
195,774.0753 VEGA |
0.8909 USDT |
0.8800 USDT |
0.9800 USDT |
0.9436 USDT |
| 2024-03-09 |
0.9302 USDT |
373,666.6728 VEGA |
0.8989 USDT |
0.8800 USDT |
1.0438 USDT |
0.8999 USDT |
| 2024-03-08 |
0.9392 USDT |
240,504.2579 VEGA |
0.9199 USDT |
0.8901 USDT |
1.0500 USDT |
0.9077 USDT |
| 2024-03-07 |
0.8942 USDT |
613,649.9599 VEGA |
0.8921 USDT |
0.8440 USDT |
0.9902 USDT |
0.9355 USDT |
| 2024-03-06 |
0.9113 USDT |
532,467.9953 VEGA |
1.0681 USDT |
0.8400 USDT |
1.1445 USDT |
0.8571 USDT |