Identifier on Kucoin: VEMP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0063 USDC |
1,473,449.9676 VEMP |
0.0062 USDC |
0.0062 USDC |
0.0063 USDC |
0.0063 USDC |
| 2024-04-28 |
0.0063 USDC |
6,766,668.2717 VEMP |
0.0064 USDC |
0.0061 USDC |
0.0065 USDC |
0.0062 USDC |
| 2024-04-27 |
0.0066 USDC |
6,460,401.4884 VEMP |
0.0066 USDC |
0.0060 USDC |
0.0067 USDC |
0.0065 USDC |
| 2024-04-26 |
0.0068 USDC |
4,759,362.4599 VEMP |
0.0069 USDC |
0.0066 USDC |
0.0069 USDC |
0.0067 USDC |
| 2024-04-25 |
0.0069 USDC |
5,926,604.0045 VEMP |
0.0070 USDC |
0.0067 USDC |
0.0071 USDC |
0.0069 USDC |
| 2024-04-24 |
0.0070 USDC |
4,909,013.0886 VEMP |
0.0070 USDC |
0.0068 USDC |
0.0071 USDC |
0.0070 USDC |
| 2024-04-23 |
0.0070 USDC |
5,493,893.3492 VEMP |
0.0071 USDC |
0.0069 USDC |
0.0072 USDC |
0.0070 USDC |
| 2024-04-22 |
0.0072 USDC |
4,126,139.1576 VEMP |
0.0073 USDC |
0.0071 USDC |
0.0073 USDC |
0.0072 USDC |
| 2024-04-21 |
0.0071 USDC |
5,670,144.2351 VEMP |
0.0071 USDC |
0.0070 USDC |
0.0073 USDC |
0.0073 USDC |
| 2024-04-20 |
0.0065 USDC |
4,981,804.1769 VEMP |
0.0065 USDC |
0.0063 USDC |
0.0067 USDC |
0.0067 USDC |
| 2024-04-19 |
0.0063 USDC |
5,656,402.2523 VEMP |
0.0065 USDC |
0.0063 USDC |
0.0065 USDC |
0.0065 USDC |
| 2024-04-18 |
0.0065 USDC |
3,331,833.1780 VEMP |
0.0064 USDC |
0.0063 USDC |
0.0067 USDC |
0.0067 USDC |
| 2024-04-17 |
0.0060 USDC |
5,406,651.5156 VEMP |
0.0058 USDC |
0.0057 USDC |
0.0063 USDC |
0.0060 USDC |
| 2024-04-16 |
0.0060 USDC |
5,871,023.9706 VEMP |
0.0061 USDC |
0.0057 USDC |
0.0062 USDC |
0.0057 USDC |
| 2024-04-15 |
0.0061 USDC |
5,997,829.2726 VEMP |
0.0063 USDC |
0.0060 USDC |
0.0063 USDC |
0.0061 USDC |
| 2024-04-14 |
0.0060 USDC |
4,956,845.0241 VEMP |
0.0062 USDC |
0.0048 USDC |
0.0069 USDC |
0.0063 USDC |
| 2024-04-13 |
0.0070 USDC |
4,976,391.3669 VEMP |
0.0070 USDC |
0.0062 USDC |
0.0071 USDC |
0.0067 USDC |
| 2024-04-12 |
0.0083 USDC |
4,622,844.2326 VEMP |
0.0084 USDC |
0.0068 USDC |
0.0089 USDC |
0.0069 USDC |
| 2024-04-11 |
0.0071 USDC |
3,657,093.3671 VEMP |
0.0075 USDC |
0.0069 USDC |
0.0076 USDC |
0.0070 USDC |
| 2024-04-10 |
0.0078 USDC |
4,050,442.9970 VEMP |
0.0080 USDC |
0.0068 USDC |
0.0088 USDC |
0.0074 USDC |
| 2024-04-09 |
0.0081 USDC |
4,665,730.8769 VEMP |
0.0082 USDC |
0.0080 USDC |
0.0083 USDC |
0.0080 USDC |
| 2024-04-08 |
0.0083 USDC |
2,830,905.2153 VEMP |
0.0082 USDC |
0.0081 USDC |
0.0088 USDC |
0.0082 USDC |
| 2024-04-07 |
0.0085 USDC |
2,890,705.7704 VEMP |
0.0090 USDC |
0.0081 USDC |
0.0092 USDC |
0.0081 USDC |
| 2024-04-06 |
0.0089 USDC |
4,582,407.4887 VEMP |
0.0089 USDC |
0.0085 USDC |
0.0093 USDC |
0.0090 USDC |
| 2024-04-05 |
0.0095 USDC |
2,838,319.6026 VEMP |
0.0097 USDC |
0.0089 USDC |
0.0098 USDC |
0.0089 USDC |
| 2024-04-04 |
0.0086 USDC |
3,457,605.7154 VEMP |
0.0082 USDC |
0.0081 USDC |
0.0106 USDC |
0.0098 USDC |
| 2024-04-03 |
0.0083 USDC |
3,760,890.4976 VEMP |
0.0083 USDC |
0.0080 USDC |
0.0085 USDC |
0.0082 USDC |
| 2024-04-02 |
0.0087 USDC |
4,375,913.1742 VEMP |
0.0094 USDC |
0.0081 USDC |
0.0094 USDC |
0.0083 USDC |
| 2024-04-01 |
0.0099 USDC |
4,226,938.0007 VEMP |
0.0101 USDC |
0.0093 USDC |
0.0102 USDC |
0.0094 USDC |
| 2024-03-31 |
0.0099 USDC |
3,603,591.7016 VEMP |
0.0100 USDC |
0.0098 USDC |
0.0105 USDC |
0.0099 USDC |
| 2024-03-30 |
0.0102 USDC |
4,188,652.8960 VEMP |
0.0103 USDC |
0.0100 USDC |
0.0103 USDC |
0.0100 USDC |
| 2024-03-29 |
0.0103 USDC |
4,982,512.3736 VEMP |
0.0104 USDC |
0.0102 USDC |
0.0105 USDC |
0.0102 USDC |
| 2024-03-28 |
0.0103 USDC |
3,674,190.0647 VEMP |
0.0100 USDC |
0.0093 USDC |
0.0105 USDC |
0.0103 USDC |
| 2024-03-27 |
0.0100 USDC |
4,938,421.6755 VEMP |
0.0100 USDC |
0.0080 USDC |
0.0104 USDC |
0.0101 USDC |
| 2024-03-26 |
0.0107 USDC |
4,684,748.7186 VEMP |
0.0106 USDC |
0.0093 USDC |
0.0113 USDC |
0.0093 USDC |
| 2024-03-25 |
0.0104 USDC |
4,774,448.6257 VEMP |
0.0104 USDC |
0.0100 USDC |
0.0107 USDC |
0.0106 USDC |
| 2024-03-24 |
0.0101 USDC |
5,419,244.1190 VEMP |
0.0097 USDC |
0.0093 USDC |
0.0106 USDC |
0.0103 USDC |
| 2024-03-23 |
0.0097 USDC |
5,405,244.0460 VEMP |
0.0099 USDC |
0.0086 USDC |
0.0100 USDC |
0.0095 USDC |
| 2024-03-22 |
0.0101 USDC |
5,154,154.6275 VEMP |
0.0102 USDC |
0.0097 USDC |
0.0104 USDC |
0.0098 USDC |
| 2024-03-21 |
0.0105 USDC |
4,535,873.5847 VEMP |
0.0103 USDC |
0.0100 USDC |
0.0113 USDC |
0.0102 USDC |
| 2024-03-20 |
0.0097 USDC |
6,156,360.2200 VEMP |
0.0093 USDC |
0.0093 USDC |
0.0104 USDC |
0.0103 USDC |
| 2024-03-19 |
0.0103 USDC |
6,733,370.0479 VEMP |
0.0108 USDC |
0.0090 USDC |
0.0109 USDC |
0.0093 USDC |
| 2024-03-18 |
0.0116 USDC |
5,853,706.9762 VEMP |
0.0123 USDC |
0.0106 USDC |
0.0124 USDC |
0.0109 USDC |
| 2024-03-17 |
0.0123 USDC |
6,154,700.8957 VEMP |
0.0129 USDC |
0.0118 USDC |
0.0130 USDC |
0.0122 USDC |
| 2024-03-16 |
0.0142 USDC |
3,501,052.7103 VEMP |
0.0152 USDC |
0.0128 USDC |
0.0155 USDC |
0.0129 USDC |
| 2024-03-15 |
0.0158 USDC |
3,223,443.1213 VEMP |
0.0164 USDC |
0.0150 USDC |
0.0173 USDC |
0.0154 USDC |
| 2024-03-14 |
0.0173 USDC |
4,064,349.0414 VEMP |
0.0186 USDC |
0.0155 USDC |
0.0193 USDC |
0.0162 USDC |
| 2024-03-13 |
0.0160 USDC |
3,516,957.3691 VEMP |
0.0159 USDC |
0.0143 USDC |
0.0200 USDC |
0.0193 USDC |
| 2024-03-12 |
0.0163 USDC |
7,224,357.5914 VEMP |
0.0155 USDC |
0.0137 USDC |
0.0197 USDC |
0.0162 USDC |
| 2024-03-11 |
0.0128 USDC |
5,629,732.3290 VEMP |
0.0134 USDC |
0.0120 USDC |
0.0139 USDC |
0.0138 USDC |