Identifier on Kucoin: VET-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
0.0162 KCS |
2,179,797.6591 VET |
0.0165 KCS |
0.0152 KCS |
0.0170 KCS |
0.0161 KCS |
| 2021-04-24 |
0.0173 KCS |
3,325,486.0482 VET |
0.0178 KCS |
0.0164 KCS |
0.0186 KCS |
0.0165 KCS |
| 2021-04-23 |
0.0162 KCS |
8,123,262.6796 VET |
0.0160 KCS |
0.0135 KCS |
0.0180 KCS |
0.0178 KCS |
| 2021-04-22 |
0.0177 KCS |
761,785.4467 VET |
0.0181 KCS |
0.0169 KCS |
0.0186 KCS |
0.0169 KCS |
| 2021-04-21 |
0.0179 KCS |
1,297,585.4941 VET |
0.0189 KCS |
0.0168 KCS |
0.0191 KCS |
0.0176 KCS |
| 2021-04-20 |
0.0195 KCS |
3,796,905.6212 VET |
0.0188 KCS |
0.0176 KCS |
0.0210 KCS |
0.0194 KCS |
| 2021-04-19 |
0.0180 KCS |
4,377,968.6208 VET |
0.0180 KCS |
0.0167 KCS |
0.0198 KCS |
0.0187 KCS |
| 2021-04-18 |
0.0191 KCS |
8,660,144.1309 VET |
0.0179 KCS |
0.0159 KCS |
0.0211 KCS |
0.0179 KCS |
| 2021-04-17 |
0.0179 KCS |
8,465,813.6396 VET |
0.0167 KCS |
0.0153 KCS |
0.0208 KCS |
0.0180 KCS |
| 2021-04-16 |
0.0136 KCS |
14,176,668.3447 VET |
0.0111 KCS |
0.0110 KCS |
0.0169 KCS |
0.0159 KCS |
| 2021-04-15 |
0.0111 KCS |
6,455,105.3080 VET |
0.0101 KCS |
0.0101 KCS |
0.0121 KCS |
0.0112 KCS |
| 2021-04-14 |
0.0098 KCS |
8,604,847.6353 VET |
0.0095 KCS |
0.0087 KCS |
0.0113 KCS |
0.0102 KCS |
| 2021-04-13 |
0.0082 KCS |
4,787,960.0598 VET |
0.0070 KCS |
0.0066 KCS |
0.0096 KCS |
0.0094 KCS |
| 2021-04-12 |
0.0071 KCS |
5,756,307.3256 VET |
0.0075 KCS |
0.0065 KCS |
0.0076 KCS |
0.0070 KCS |
| 2021-04-11 |
0.0083 KCS |
3,266,968.7576 VET |
0.0081 KCS |
0.0076 KCS |
0.0091 KCS |
0.0081 KCS |
| 2021-04-10 |
0.0076 KCS |
4,229,201.4706 VET |
0.0074 KCS |
0.0063 KCS |
0.0087 KCS |
0.0079 KCS |
| 2021-04-09 |
0.0081 KCS |
3,857,482.6271 VET |
0.0085 KCS |
0.0067 KCS |
0.0095 KCS |
0.0077 KCS |
| 2021-04-08 |
0.0093 KCS |
1,346,250.0264 VET |
0.0101 KCS |
0.0084 KCS |
0.0105 KCS |
0.0085 KCS |
| 2021-04-07 |
0.0101 KCS |
1,982,220.6416 VET |
0.0101 KCS |
0.0084 KCS |
0.0124 KCS |
0.0099 KCS |
| 2021-04-06 |
0.0111 KCS |
1,035,099.3294 VET |
0.0109 KCS |
0.0101 KCS |
0.0122 KCS |
0.0109 KCS |
| 2021-04-05 |
0.0121 KCS |
1,136,770.1119 VET |
0.0124 KCS |
0.0108 KCS |
0.0134 KCS |
0.0109 KCS |
| 2021-04-04 |
0.0133 KCS |
525,342.0073 VET |
0.0135 KCS |
0.0122 KCS |
0.0142 KCS |
0.0123 KCS |
| 2021-04-03 |
0.0135 KCS |
735,225.7066 VET |
0.0130 KCS |
0.0123 KCS |
0.0143 KCS |
0.0135 KCS |
| 2021-04-02 |
0.0134 KCS |
1,685,701.1886 VET |
0.0136 KCS |
0.0125 KCS |
0.0146 KCS |
0.0136 KCS |
| 2021-04-01 |
0.0153 KCS |
2,305,386.2347 VET |
0.0167 KCS |
0.0134 KCS |
0.0170 KCS |
0.0135 KCS |
| 2021-03-31 |
0.0170 KCS |
1,140,213.3631 VET |
0.0172 KCS |
0.0162 KCS |
0.0176 KCS |
0.0166 KCS |
| 2021-03-30 |
0.0173 KCS |
906,276.0725 VET |
0.0180 KCS |
0.0169 KCS |
0.0180 KCS |
0.0173 KCS |
| 2021-03-29 |
0.0182 KCS |
929,064.2099 VET |
0.0184 KCS |
0.0178 KCS |
0.0186 KCS |
0.0179 KCS |
| 2021-03-28 |
0.0185 KCS |
1,285,815.7009 VET |
0.0181 KCS |
0.0181 KCS |
0.0191 KCS |
0.0183 KCS |
| 2021-03-27 |
0.0190 KCS |
2,016,917.6535 VET |
0.0182 KCS |
0.0181 KCS |
0.0198 KCS |
0.0187 KCS |
| 2021-03-26 |
0.0183 KCS |
1,271,246.8408 VET |
0.0185 KCS |
0.0176 KCS |
0.0188 KCS |
0.0181 KCS |
| 2021-03-25 |
0.0183 KCS |
4,194,374.8153 VET |
0.0185 KCS |
0.0174 KCS |
0.0192 KCS |
0.0182 KCS |
| 2021-03-24 |
0.0185 KCS |
5,629,077.5617 VET |
0.0170 KCS |
0.0167 KCS |
0.0208 KCS |
0.0185 KCS |
| 2021-03-23 |
0.0175 KCS |
2,629,066.7323 VET |
0.0179 KCS |
0.0163 KCS |
0.0184 KCS |
0.0171 KCS |
| 2021-03-22 |
0.0185 KCS |
4,651,091.9385 VET |
0.0186 KCS |
0.0172 KCS |
0.0198 KCS |
0.0182 KCS |
| 2021-03-21 |
0.0186 KCS |
2,074,558.7207 VET |
0.0181 KCS |
0.0178 KCS |
0.0198 KCS |
0.0183 KCS |
| 2021-03-20 |
0.0167 KCS |
2,854,435.3959 VET |
0.0164 KCS |
0.0161 KCS |
0.0186 KCS |
0.0186 KCS |
| 2021-03-19 |
0.0169 KCS |
3,760,042.8786 VET |
0.0164 KCS |
0.0159 KCS |
0.0179 KCS |
0.0161 KCS |
| 2021-03-18 |
0.0164 KCS |
3,945,742.0928 VET |
0.0160 KCS |
0.0160 KCS |
0.0167 KCS |
0.0167 KCS |
| 2021-03-17 |
0.0162 KCS |
3,917,042.6198 VET |
0.0161 KCS |
0.0155 KCS |
0.0170 KCS |
0.0163 KCS |
| 2021-03-16 |
0.0172 KCS |
12,830,774.5758 VET |
0.0171 KCS |
0.0144 KCS |
0.0184 KCS |
0.0161 KCS |
| 2021-03-15 |
0.0163 KCS |
10,805,888.3258 VET |
0.0137 KCS |
0.0137 KCS |
0.0177 KCS |
0.0170 KCS |
| 2021-03-14 |
0.0134 KCS |
1,634,180.4068 VET |
0.0130 KCS |
0.0130 KCS |
0.0138 KCS |
0.0137 KCS |
| 2021-03-13 |
0.0140 KCS |
1,551,380.5736 VET |
0.0142 KCS |
0.0134 KCS |
0.0147 KCS |
0.0136 KCS |
| 2021-03-12 |
0.0145 KCS |
1,748,706.2668 VET |
0.0137 KCS |
0.0136 KCS |
0.0152 KCS |
0.0138 KCS |
| 2021-03-11 |
0.0129 KCS |
1,817,808.9664 VET |
0.0125 KCS |
0.0119 KCS |
0.0140 KCS |
0.0139 KCS |
| 2021-03-10 |
0.0125 KCS |
1,200,668.9935 VET |
0.0123 KCS |
0.0120 KCS |
0.0129 KCS |
0.0124 KCS |
| 2021-03-09 |
0.0134 KCS |
2,386,467.9906 VET |
0.0142 KCS |
0.0119 KCS |
0.0145 KCS |
0.0126 KCS |
| 2021-03-08 |
0.0138 KCS |
3,382,461.6374 VET |
0.0121 KCS |
0.0117 KCS |
0.0147 KCS |
0.0141 KCS |
| 2021-03-07 |
0.0130 KCS |
2,371,847.7765 VET |
0.0124 KCS |
0.0121 KCS |
0.0137 KCS |
0.0126 KCS |