Identifier on Kucoin: VEGA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.9666 USDT |
24,033.0283 VEGA |
0.9480 USDT |
0.9323 USDT |
1.0122 USDT |
0.9798 USDT |
| 2024-01-26 |
0.9441 USDT |
80,258.4695 VEGA |
0.9598 USDT |
0.8971 USDT |
0.9993 USDT |
0.9442 USDT |
| 2024-01-25 |
0.9760 USDT |
64,026.7339 VEGA |
0.9700 USDT |
0.9412 USDT |
1.0258 USDT |
0.9817 USDT |
| 2024-01-24 |
0.9883 USDT |
29,959.0046 VEGA |
0.9822 USDT |
0.9494 USDT |
1.0184 USDT |
0.9736 USDT |
| 2024-01-23 |
0.9779 USDT |
91,687.9862 VEGA |
1.0522 USDT |
0.9291 USDT |
1.0732 USDT |
0.9917 USDT |
| 2024-01-22 |
1.0446 USDT |
49,601.2128 VEGA |
1.1072 USDT |
1.0087 USDT |
1.1072 USDT |
1.0544 USDT |
| 2024-01-21 |
1.1258 USDT |
54,523.7002 VEGA |
1.1099 USDT |
1.1038 USDT |
1.1547 USDT |
1.1038 USDT |
| 2024-01-20 |
1.1088 USDT |
31,897.2969 VEGA |
1.1100 USDT |
1.0881 USDT |
1.1245 USDT |
1.1055 USDT |
| 2024-01-19 |
1.1710 USDT |
52,802.1460 VEGA |
1.2293 USDT |
1.1182 USDT |
1.2293 USDT |
1.1331 USDT |
| 2024-01-18 |
1.2322 USDT |
43,806.1561 VEGA |
1.2776 USDT |
1.2055 USDT |
1.2901 USDT |
1.2277 USDT |
| 2024-01-17 |
1.2838 USDT |
27,540.0868 VEGA |
1.2824 USDT |
1.2671 USDT |
1.2958 USDT |
1.2794 USDT |
| 2024-01-16 |
1.2435 USDT |
61,102.0611 VEGA |
1.2556 USDT |
1.2052 USDT |
1.2907 USDT |
1.2790 USDT |
| 2024-01-15 |
1.2372 USDT |
16,532.5165 VEGA |
1.2295 USDT |
1.2128 USDT |
1.2593 USDT |
1.2570 USDT |
| 2024-01-14 |
1.2394 USDT |
19,158.2734 VEGA |
1.2665 USDT |
1.2252 USDT |
1.2665 USDT |
1.2287 USDT |
| 2024-01-13 |
1.2446 USDT |
36,637.5358 VEGA |
1.2556 USDT |
1.2198 USDT |
1.2763 USDT |
1.2578 USDT |
| 2024-01-12 |
1.2731 USDT |
30,636.6531 VEGA |
1.2642 USDT |
1.2183 USDT |
1.3164 USDT |
1.2910 USDT |
| 2024-01-11 |
1.2495 USDT |
55,407.5438 VEGA |
1.2810 USDT |
1.2078 USDT |
1.3139 USDT |
1.2430 USDT |
| 2024-01-10 |
1.2311 USDT |
30,707.7703 VEGA |
1.2701 USDT |
1.2084 USDT |
1.2774 USDT |
1.2767 USDT |
| 2024-01-09 |
1.2642 USDT |
16,701.5308 VEGA |
1.2844 USDT |
1.2410 USDT |
1.2902 USDT |
1.2471 USDT |
| 2024-01-08 |
1.2805 USDT |
71,193.9404 VEGA |
1.3560 USDT |
1.2426 USDT |
1.3738 USDT |
1.2820 USDT |
| 2024-01-07 |
1.2706 USDT |
8,693.2160 VEGA |
1.2675 USDT |
1.2538 USDT |
1.2928 USDT |
1.2655 USDT |
| 2024-01-06 |
1.2854 USDT |
30,085.6876 VEGA |
1.3134 USDT |
1.2423 USDT |
1.3259 USDT |
1.2831 USDT |
| 2024-01-05 |
1.3021 USDT |
31,813.6737 VEGA |
1.3030 USDT |
1.2800 USDT |
1.3287 USDT |
1.3139 USDT |
| 2024-01-04 |
1.2893 USDT |
25,429.0023 VEGA |
1.2951 USDT |
1.2716 USDT |
1.3321 USDT |
1.2912 USDT |
| 2024-01-03 |
1.3434 USDT |
57,373.0373 VEGA |
1.3653 USDT |
1.2860 USDT |
1.4000 USDT |
1.2928 USDT |
| 2024-01-02 |
1.3792 USDT |
38,159.0555 VEGA |
1.3788 USDT |
1.3452 USDT |
1.4000 USDT |
1.3761 USDT |
| 2024-01-01 |
1.3695 USDT |
5,408.0380 VEGA |
1.3624 USDT |
1.3508 USDT |
1.3851 USDT |
1.3810 USDT |
| 2023-12-31 |
1.3661 USDT |
19,739.9949 VEGA |
1.3518 USDT |
1.3492 USDT |
1.3863 USDT |
1.3736 USDT |
| 2023-12-30 |
1.3620 USDT |
41,806.3442 VEGA |
1.3664 USDT |
1.3338 USDT |
1.4011 USDT |
1.3504 USDT |
| 2023-12-29 |
1.4409 USDT |
26,702.8620 VEGA |
1.4404 USDT |
1.3902 USDT |
1.4903 USDT |
1.4003 USDT |
| 2023-12-28 |
1.4900 USDT |
52,359.2170 VEGA |
1.5304 USDT |
1.4082 USDT |
1.5488 USDT |
1.4373 USDT |
| 2023-12-27 |
1.4721 USDT |
47,959.9932 VEGA |
1.3905 USDT |
1.3726 USDT |
1.5450 USDT |
1.5323 USDT |
| 2023-12-26 |
1.4040 USDT |
54,832.1975 VEGA |
1.4166 USDT |
1.3543 USDT |
1.4640 USDT |
1.3937 USDT |
| 2023-12-25 |
1.4107 USDT |
46,597.1164 VEGA |
1.4301 USDT |
1.3796 USDT |
1.4410 USDT |
1.4224 USDT |
| 2023-12-24 |
1.4595 USDT |
43,870.7576 VEGA |
1.4438 USDT |
1.4087 USDT |
1.5148 USDT |
1.4326 USDT |
| 2023-12-23 |
1.4883 USDT |
82,440.3691 VEGA |
1.5784 USDT |
1.3853 USDT |
1.5950 USDT |
1.4135 USDT |
| 2023-12-22 |
1.4525 USDT |
127,251.2599 VEGA |
1.4005 USDT |
1.3837 USDT |
1.5158 USDT |
1.5059 USDT |
| 2023-12-21 |
1.3837 USDT |
109,702.4863 VEGA |
1.3737 USDT |
1.3400 USDT |
1.4289 USDT |
1.3849 USDT |
| 2023-12-20 |
1.3009 USDT |
148,074.3157 VEGA |
1.2180 USDT |
1.2118 USDT |
1.3890 USDT |
1.3713 USDT |
| 2023-12-19 |
1.2317 USDT |
35,920.0873 VEGA |
1.2077 USDT |
1.1957 USDT |
1.2583 USDT |
1.2210 USDT |
| 2023-12-18 |
1.2262 USDT |
29,789.4147 VEGA |
1.2374 USDT |
1.1900 USDT |
1.2550 USDT |
1.2402 USDT |
| 2023-12-17 |
1.2122 USDT |
31,675.8709 VEGA |
1.1837 USDT |
1.1622 USDT |
1.2470 USDT |
1.2303 USDT |
| 2023-12-16 |
1.1871 USDT |
21,341.9027 VEGA |
1.1564 USDT |
1.1549 USDT |
1.1982 USDT |
1.1866 USDT |
| 2023-12-15 |
1.1869 USDT |
33,931.6587 VEGA |
1.2350 USDT |
1.1530 USDT |
1.2363 USDT |
1.1633 USDT |
| 2023-12-14 |
1.2232 USDT |
44,008.3937 VEGA |
1.2352 USDT |
1.2080 USDT |
1.2446 USDT |
1.2338 USDT |
| 2023-12-13 |
1.2391 USDT |
44,680.4520 VEGA |
1.2265 USDT |
1.2080 USDT |
1.2590 USDT |
1.2358 USDT |
| 2023-12-12 |
1.2142 USDT |
51,258.8402 VEGA |
1.1803 USDT |
1.1803 USDT |
1.2490 USDT |
1.2240 USDT |
| 2023-12-11 |
1.1780 USDT |
36,033.2615 VEGA |
1.2256 USDT |
1.1590 USDT |
1.2256 USDT |
1.1851 USDT |
| 2023-12-10 |
1.1953 USDT |
17,528.6637 VEGA |
1.2070 USDT |
1.1786 USDT |
1.2217 USDT |
1.2143 USDT |
| 2023-12-09 |
1.2021 USDT |
42,441.4712 VEGA |
1.2104 USDT |
1.1740 USDT |
1.2430 USDT |
1.2070 USDT |