Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
0.0207 USDT |
6,275,742.7039 VEMP |
0.0215 USDT |
0.0195 USDT |
0.0217 USDT |
0.0199 USDT |
| 2022-10-23 |
0.0213 USDT |
6,134,574.6499 VEMP |
0.0214 USDT |
0.0206 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-10-22 |
0.0214 USDT |
4,811,387.9243 VEMP |
0.0216 USDT |
0.0211 USDT |
0.0217 USDT |
0.0213 USDT |
| 2022-10-21 |
0.0213 USDT |
4,931,592.0904 VEMP |
0.0211 USDT |
0.0207 USDT |
0.0217 USDT |
0.0214 USDT |
| 2022-10-20 |
0.0211 USDT |
4,217,188.0528 VEMP |
0.0212 USDT |
0.0207 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-10-19 |
0.0213 USDT |
4,637,868.5572 VEMP |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-10-18 |
0.0220 USDT |
2,556,866.2745 VEMP |
0.0225 USDT |
0.0212 USDT |
0.0227 USDT |
0.0213 USDT |
| 2022-10-17 |
0.0223 USDT |
1,972,544.0999 VEMP |
0.0224 USDT |
0.0219 USDT |
0.0228 USDT |
0.0224 USDT |
| 2022-10-16 |
0.0227 USDT |
2,603,320.7126 VEMP |
0.0227 USDT |
0.0217 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-10-15 |
0.0232 USDT |
2,771,197.2537 VEMP |
0.0232 USDT |
0.0227 USDT |
0.0242 USDT |
0.0228 USDT |
| 2022-10-14 |
0.0237 USDT |
1,661,485.2242 VEMP |
0.0234 USDT |
0.0233 USDT |
0.0243 USDT |
0.0235 USDT |
| 2022-10-13 |
0.0233 USDT |
3,509,556.9378 VEMP |
0.0238 USDT |
0.0222 USDT |
0.0242 USDT |
0.0237 USDT |
| 2022-10-12 |
0.0233 USDT |
4,392,018.7175 VEMP |
0.0230 USDT |
0.0225 USDT |
0.0240 USDT |
0.0238 USDT |
| 2022-10-11 |
0.0231 USDT |
5,413,171.6160 VEMP |
0.0232 USDT |
0.0224 USDT |
0.0259 USDT |
0.0230 USDT |
| 2022-10-10 |
0.0226 USDT |
4,537,627.8393 VEMP |
0.0226 USDT |
0.0218 USDT |
0.0243 USDT |
0.0234 USDT |
| 2022-10-09 |
0.0219 USDT |
5,209,753.0549 VEMP |
0.0218 USDT |
0.0216 USDT |
0.0232 USDT |
0.0223 USDT |
| 2022-10-08 |
0.0219 USDT |
8,371,659.4820 VEMP |
0.0221 USDT |
0.0216 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-10-07 |
0.0217 USDT |
10,473,519.5352 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-10-06 |
0.0217 USDT |
8,308,871.5547 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0243 USDT |
0.0217 USDT |
| 2022-10-05 |
0.0215 USDT |
8,942,747.3082 VEMP |
0.0218 USDT |
0.0209 USDT |
0.0219 USDT |
0.0211 USDT |
| 2022-10-04 |
0.0225 USDT |
11,021,197.9193 VEMP |
0.0226 USDT |
0.0210 USDT |
0.0240 USDT |
0.0216 USDT |
| 2022-10-03 |
0.0224 USDT |
9,034,142.3222 VEMP |
0.0222 USDT |
0.0218 USDT |
0.0229 USDT |
0.0224 USDT |
| 2022-10-02 |
0.0219 USDT |
7,070,509.3343 VEMP |
0.0218 USDT |
0.0215 USDT |
0.0228 USDT |
0.0221 USDT |
| 2022-10-01 |
0.0220 USDT |
7,179,751.5748 VEMP |
0.0224 USDT |
0.0215 USDT |
0.0227 USDT |
0.0216 USDT |
| 2022-09-30 |
0.0226 USDT |
5,003,516.2743 VEMP |
0.0228 USDT |
0.0220 USDT |
0.0234 USDT |
0.0225 USDT |
| 2022-09-29 |
0.0227 USDT |
1,426,700.8640 VEMP |
0.0229 USDT |
0.0222 USDT |
0.0232 USDT |
0.0224 USDT |
| 2022-09-28 |
0.0225 USDT |
5,996,570.9250 VEMP |
0.0225 USDT |
0.0215 USDT |
0.0236 USDT |
0.0229 USDT |
| 2022-09-27 |
0.0248 USDT |
5,097,330.3688 VEMP |
0.0255 USDT |
0.0226 USDT |
0.0270 USDT |
0.0229 USDT |
| 2022-09-26 |
0.0248 USDT |
2,937,185.8096 VEMP |
0.0237 USDT |
0.0237 USDT |
0.0260 USDT |
0.0253 USDT |
| 2022-09-25 |
0.0237 USDT |
4,054,086.4320 VEMP |
0.0236 USDT |
0.0232 USDT |
0.0247 USDT |
0.0239 USDT |
| 2022-09-24 |
0.0236 USDT |
3,176,496.6740 VEMP |
0.0233 USDT |
0.0227 USDT |
0.0240 USDT |
0.0237 USDT |
| 2022-09-23 |
0.0233 USDT |
2,742,056.0090 VEMP |
0.0239 USDT |
0.0221 USDT |
0.0240 USDT |
0.0228 USDT |
| 2022-09-22 |
0.0226 USDT |
1,669,150.9509 VEMP |
0.0219 USDT |
0.0217 USDT |
0.0232 USDT |
0.0230 USDT |
| 2022-09-21 |
0.0231 USDT |
3,762,961.1807 VEMP |
0.0232 USDT |
0.0225 USDT |
0.0235 USDT |
0.0231 USDT |
| 2022-09-20 |
0.0233 USDT |
2,450,672.3510 VEMP |
0.0239 USDT |
0.0228 USDT |
0.0239 USDT |
0.0231 USDT |
| 2022-09-19 |
0.0231 USDT |
1,988,081.3869 VEMP |
0.0237 USDT |
0.0223 USDT |
0.0240 USDT |
0.0232 USDT |
| 2022-09-18 |
0.0246 USDT |
2,924,771.7960 VEMP |
0.0248 USDT |
0.0238 USDT |
0.0259 USDT |
0.0242 USDT |
| 2022-09-17 |
0.0244 USDT |
2,625,597.2592 VEMP |
0.0243 USDT |
0.0236 USDT |
0.0250 USDT |
0.0249 USDT |
| 2022-09-16 |
0.0247 USDT |
2,717,961.4409 VEMP |
0.0254 USDT |
0.0237 USDT |
0.0255 USDT |
0.0243 USDT |
| 2022-09-15 |
0.0267 USDT |
2,481,378.2587 VEMP |
0.0273 USDT |
0.0251 USDT |
0.0283 USDT |
0.0259 USDT |
| 2022-09-14 |
0.0266 USDT |
3,816,524.8399 VEMP |
0.0250 USDT |
0.0248 USDT |
0.0300 USDT |
0.0274 USDT |
| 2022-09-13 |
0.0250 USDT |
2,346,265.1537 VEMP |
0.0250 USDT |
0.0240 USDT |
0.0260 USDT |
0.0244 USDT |
| 2022-09-12 |
0.0250 USDT |
2,655,396.0217 VEMP |
0.0254 USDT |
0.0244 USDT |
0.0255 USDT |
0.0249 USDT |
| 2022-09-11 |
0.0254 USDT |
2,816,531.5893 VEMP |
0.0254 USDT |
0.0250 USDT |
0.0262 USDT |
0.0254 USDT |
| 2022-09-10 |
0.0256 USDT |
2,362,808.3767 VEMP |
0.0264 USDT |
0.0250 USDT |
0.0265 USDT |
0.0251 USDT |
| 2022-09-09 |
0.0270 USDT |
2,078,719.2441 VEMP |
0.0265 USDT |
0.0260 USDT |
0.0287 USDT |
0.0268 USDT |
| 2022-09-08 |
0.0260 USDT |
2,440,738.5783 VEMP |
0.0255 USDT |
0.0248 USDT |
0.0277 USDT |
0.0262 USDT |
| 2022-09-07 |
0.0239 USDT |
2,882,494.3856 VEMP |
0.0241 USDT |
0.0231 USDT |
0.0259 USDT |
0.0257 USDT |
| 2022-09-06 |
0.0268 USDT |
3,094,641.8308 VEMP |
0.0262 USDT |
0.0238 USDT |
0.0302 USDT |
0.0241 USDT |
| 2022-09-05 |
0.0260 USDT |
2,233,456.9148 VEMP |
0.0261 USDT |
0.0254 USDT |
0.0270 USDT |
0.0260 USDT |