Identifier on Kucoin: VEMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0338 USDT |
4,700,383.0252 VEMP |
0.0342 USDT |
0.0320 USDT |
0.0364 USDT |
0.0334 USDT |
| 2022-05-26 |
0.0356 USDT |
3,472,009.1209 VEMP |
0.0372 USDT |
0.0338 USDT |
0.0384 USDT |
0.0349 USDT |
| 2022-05-25 |
0.0371 USDT |
5,694,458.5588 VEMP |
0.0369 USDT |
0.0366 USDT |
0.0381 USDT |
0.0369 USDT |
| 2022-05-24 |
0.0374 USDT |
5,363,525.9742 VEMP |
0.0383 USDT |
0.0362 USDT |
0.0391 USDT |
0.0370 USDT |
| 2022-05-23 |
0.0401 USDT |
5,097,209.5567 VEMP |
0.0402 USDT |
0.0388 USDT |
0.0407 USDT |
0.0390 USDT |
| 2022-05-22 |
0.0391 USDT |
5,177,507.6588 VEMP |
0.0384 USDT |
0.0380 USDT |
0.0416 USDT |
0.0398 USDT |
| 2022-05-21 |
0.0372 USDT |
5,105,796.9749 VEMP |
0.0365 USDT |
0.0353 USDT |
0.0429 USDT |
0.0392 USDT |
| 2022-05-20 |
0.0382 USDT |
9,640,247.0780 VEMP |
0.0390 USDT |
0.0349 USDT |
0.0400 USDT |
0.0368 USDT |
| 2022-05-19 |
0.0370 USDT |
10,780,605.6503 VEMP |
0.0365 USDT |
0.0348 USDT |
0.0400 USDT |
0.0380 USDT |
| 2022-05-18 |
0.0380 USDT |
10,243,831.4612 VEMP |
0.0387 USDT |
0.0350 USDT |
0.0416 USDT |
0.0370 USDT |
| 2022-05-17 |
0.0391 USDT |
12,169,317.2753 VEMP |
0.0379 USDT |
0.0376 USDT |
0.0412 USDT |
0.0388 USDT |
| 2022-05-16 |
0.0379 USDT |
10,554,235.3292 VEMP |
0.0411 USDT |
0.0351 USDT |
0.0413 USDT |
0.0373 USDT |
| 2022-05-15 |
0.0377 USDT |
8,662,917.8212 VEMP |
0.0374 USDT |
0.0367 USDT |
0.0389 USDT |
0.0384 USDT |
| 2022-05-14 |
0.0394 USDT |
10,392,240.2013 VEMP |
0.0401 USDT |
0.0350 USDT |
0.0432 USDT |
0.0381 USDT |
| 2022-05-13 |
0.0391 USDT |
12,439,226.9644 VEMP |
0.0347 USDT |
0.0337 USDT |
0.0450 USDT |
0.0422 USDT |
| 2022-05-12 |
0.0336 USDT |
12,184,737.2345 VEMP |
0.0383 USDT |
0.0298 USDT |
0.0392 USDT |
0.0343 USDT |
| 2022-05-11 |
0.0476 USDT |
6,204,040.5889 VEMP |
0.0567 USDT |
0.0360 USDT |
0.0597 USDT |
0.0395 USDT |
| 2022-05-10 |
0.0600 USDT |
3,776,502.6069 VEMP |
0.0591 USDT |
0.0566 USDT |
0.0631 USDT |
0.0566 USDT |
| 2022-05-09 |
0.0663 USDT |
4,968,099.8898 VEMP |
0.0680 USDT |
0.0561 USDT |
0.0691 USDT |
0.0572 USDT |
| 2022-05-08 |
0.0692 USDT |
3,248,591.6013 VEMP |
0.0704 USDT |
0.0680 USDT |
0.0708 USDT |
0.0683 USDT |
| 2022-05-07 |
0.0701 USDT |
5,094,907.7029 VEMP |
0.0697 USDT |
0.0687 USDT |
0.0728 USDT |
0.0701 USDT |
| 2022-05-06 |
0.0716 USDT |
3,445,394.1996 VEMP |
0.0735 USDT |
0.0688 USDT |
0.0745 USDT |
0.0691 USDT |
| 2022-05-05 |
0.0776 USDT |
2,581,429.2528 VEMP |
0.0793 USDT |
0.0716 USDT |
0.0837 USDT |
0.0727 USDT |
| 2022-05-04 |
0.0727 USDT |
4,491,720.1536 VEMP |
0.0721 USDT |
0.0718 USDT |
0.0778 USDT |
0.0768 USDT |
| 2022-05-03 |
0.0740 USDT |
3,852,413.4385 VEMP |
0.0736 USDT |
0.0720 USDT |
0.0758 USDT |
0.0724 USDT |
| 2022-05-02 |
0.0768 USDT |
4,783,752.6866 VEMP |
0.0752 USDT |
0.0731 USDT |
0.0825 USDT |
0.0736 USDT |
| 2022-05-01 |
0.0726 USDT |
3,355,694.6515 VEMP |
0.0731 USDT |
0.0705 USDT |
0.0753 USDT |
0.0735 USDT |
| 2022-04-30 |
0.0845 USDT |
4,453,411.0137 VEMP |
0.0860 USDT |
0.0816 USDT |
0.0867 USDT |
0.0817 USDT |
| 2022-04-29 |
0.0908 USDT |
3,699,100.1770 VEMP |
0.0926 USDT |
0.0861 USDT |
0.0939 USDT |
0.0865 USDT |
| 2022-04-28 |
0.0913 USDT |
5,442,610.8739 VEMP |
0.0913 USDT |
0.0903 USDT |
0.0936 USDT |
0.0922 USDT |
| 2022-04-27 |
0.0909 USDT |
4,951,266.2603 VEMP |
0.0905 USDT |
0.0889 USDT |
0.0923 USDT |
0.0912 USDT |
| 2022-04-26 |
0.0970 USDT |
5,608,233.7099 VEMP |
0.1011 USDT |
0.0890 USDT |
0.1044 USDT |
0.0904 USDT |
| 2022-04-25 |
0.0969 USDT |
3,254,329.5466 VEMP |
0.1009 USDT |
0.0924 USDT |
0.1040 USDT |
0.1014 USDT |
| 2022-04-24 |
0.1027 USDT |
3,813,052.0213 VEMP |
0.1047 USDT |
0.0997 USDT |
0.1108 USDT |
0.1013 USDT |
| 2022-04-23 |
0.1031 USDT |
2,090,811.8961 VEMP |
0.1007 USDT |
0.1000 USDT |
0.1090 USDT |
0.1032 USDT |
| 2022-04-22 |
0.1040 USDT |
3,520,213.9490 VEMP |
0.1084 USDT |
0.0920 USDT |
0.1100 USDT |
0.1002 USDT |
| 2022-04-21 |
0.1211 USDT |
2,990,300.7782 VEMP |
0.1243 USDT |
0.1110 USDT |
0.1285 USDT |
0.1117 USDT |
| 2022-04-20 |
0.1162 USDT |
5,845,637.7058 VEMP |
0.1100 USDT |
0.1100 USDT |
0.1300 USDT |
0.1163 USDT |
| 2022-04-19 |
0.1167 USDT |
6,049,419.6728 VEMP |
0.1064 USDT |
0.1034 USDT |
0.1800 USDT |
0.1126 USDT |
| 2022-04-18 |
0.0986 USDT |
4,999,399.7505 VEMP |
0.1007 USDT |
0.0912 USDT |
0.1108 USDT |
0.1078 USDT |
| 2022-04-17 |
0.1030 USDT |
2,943,450.1783 VEMP |
0.1031 USDT |
0.0997 USDT |
0.1070 USDT |
0.1031 USDT |
| 2022-04-16 |
0.1092 USDT |
3,935,256.6613 VEMP |
0.1047 USDT |
0.0993 USDT |
0.1188 USDT |
0.1025 USDT |
| 2022-04-15 |
0.1026 USDT |
5,300,384.2928 VEMP |
0.1000 USDT |
0.0986 USDT |
0.1084 USDT |
0.1040 USDT |
| 2022-04-14 |
0.1070 USDT |
4,536,406.0529 VEMP |
0.1109 USDT |
0.0997 USDT |
0.1226 USDT |
0.1000 USDT |
| 2022-04-13 |
0.1055 USDT |
4,367,835.7121 VEMP |
0.1040 USDT |
0.0939 USDT |
0.1209 USDT |
0.1092 USDT |
| 2022-04-12 |
0.1053 USDT |
4,523,079.1118 VEMP |
0.1048 USDT |
0.0916 USDT |
0.1298 USDT |
0.1041 USDT |
| 2022-04-11 |
0.1216 USDT |
8,976,953.8056 VEMP |
0.1488 USDT |
0.0941 USDT |
0.1520 USDT |
0.1040 USDT |
| 2022-04-10 |
0.1394 USDT |
5,333,048.4381 VEMP |
0.1300 USDT |
0.1280 USDT |
0.1537 USDT |
0.1480 USDT |
| 2022-04-09 |
0.1403 USDT |
5,429,649.1836 VEMP |
0.1500 USDT |
0.1286 USDT |
0.1560 USDT |
0.1296 USDT |
| 2022-04-08 |
0.1849 USDT |
16,475,632.1859 VEMP |
0.1120 USDT |
0.1120 USDT |
0.2200 USDT |
0.1707 USDT |