Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.0594 USDT |
1,721.9568 |
0.0595 USDT |
0.0578 USDT |
0.0595 USDT |
0.0578 USDT |
| 2025-11-02 |
0.0474 USDT |
218.9623 |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-11-01 |
0.0536 USDT |
2,947.4651 |
0.0546 USDT |
0.0527 USDT |
0.0546 USDT |
0.0540 USDT |
| 2025-10-31 |
0.0514 USDT |
36,208.5321 |
0.0544 USDT |
0.0513 USDT |
0.0544 USDT |
0.0513 USDT |
| 2025-10-30 |
0.0566 USDT |
88.2831 |
0.0566 USDT |
0.0566 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-10-29 |
0.0442 USDT |
2,995.8454 |
0.0445 USDT |
0.0421 USDT |
0.0461 USDT |
0.0421 USDT |
| 2025-10-28 |
0.0408 USDT |
35,319.6119 |
0.0416 USDT |
0.0405 USDT |
0.0438 USDT |
0.0438 USDT |
| 2025-10-27 |
0.0376 USDT |
8,539.1033 |
0.0374 USDT |
0.0372 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-10-26 |
0.0385 USDT |
12,500.0000 |
0.0387 USDT |
0.0383 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-10-25 |
0.0420 USDT |
344.1934 |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-10-24 |
0.0401 USDT |
40,484.3608 |
0.0433 USDT |
0.0383 USDT |
0.0435 USDT |
0.0430 USDT |
| 2025-10-23 |
0.0414 USDT |
540.5844 |
0.0421 USDT |
0.0410 USDT |
0.0423 USDT |
0.0423 USDT |
| 2025-10-22 |
0.0433 USDT |
2,840.1419 |
0.0420 USDT |
0.0420 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-10-21 |
0.0400 USDT |
2,982.6532 |
0.0400 USDT |
0.0368 USDT |
0.0421 USDT |
0.0368 USDT |
| 2025-10-20 |
0.0365 USDT |
167.6920 |
0.0362 USDT |
0.0361 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-10-19 |
0.0384 USDT |
1,176.3073 |
0.0381 USDT |
0.0381 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-10-18 |
0.0444 USDT |
1,532.8959 |
0.0431 USDT |
0.0431 USDT |
0.0451 USDT |
0.0451 USDT |
| 2025-10-17 |
0.0467 USDT |
11,571.5808 |
0.0422 USDT |
0.0414 USDT |
0.0508 USDT |
0.0436 USDT |
| 2025-10-16 |
0.0354 USDT |
3,015.1687 |
0.0377 USDT |
0.0352 USDT |
0.0377 USDT |
0.0368 USDT |
| 2025-10-15 |
0.0356 USDT |
6,538.0709 |
0.0319 USDT |
0.0317 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-10-14 |
0.0351 USDT |
16,105.2863 |
0.0321 USDT |
0.0321 USDT |
0.0372 USDT |
0.0356 USDT |
| 2025-10-13 |
0.0325 USDT |
3,305.7881 |
0.0331 USDT |
0.0313 USDT |
0.0341 USDT |
0.0323 USDT |
| 2025-10-12 |
0.0400 USDT |
31,287.8020 |
0.0523 USDT |
0.0344 USDT |
0.0533 USDT |
0.0344 USDT |
| 2025-10-11 |
0.0469 USDT |
27,468.9893 |
0.0683 USDT |
0.0440 USDT |
0.0683 USDT |
0.0491 USDT |
| 2025-10-10 |
0.1126 USDT |
6.7010 |
0.1126 USDT |
0.1126 USDT |
0.1126 USDT |
0.1126 USDT |
| 2025-10-09 |
0.1136 USDT |
538.9213 |
0.1129 USDT |
0.1129 USDT |
0.1146 USDT |
0.1146 USDT |
| 2025-10-08 |
0.1075 USDT |
938.2518 |
0.1042 USDT |
0.1042 USDT |
0.1104 USDT |
0.1093 USDT |
| 2025-10-07 |
0.1013 USDT |
1,261.8152 |
0.0971 USDT |
0.0971 USDT |
0.1081 USDT |
0.1081 USDT |
| 2025-10-06 |
0.1032 USDT |
1,346.9815 |
0.1073 USDT |
0.0922 USDT |
0.1090 USDT |
0.0940 USDT |
| 2025-10-05 |
0.0996 USDT |
3,324.0149 |
0.1052 USDT |
0.0952 USDT |
0.1054 USDT |
0.1036 USDT |
| 2025-10-04 |
0.0972 USDT |
5,280.1002 |
0.0961 USDT |
0.0951 USDT |
0.1029 USDT |
0.1029 USDT |
| 2025-10-03 |
0.0924 USDT |
816.7914 |
0.0927 USDT |
0.0917 USDT |
0.0935 USDT |
0.0935 USDT |
| 2025-10-02 |
0.0969 USDT |
2,533.8498 |
0.0979 USDT |
0.0944 USDT |
0.0979 USDT |
0.0944 USDT |
| 2025-10-01 |
0.1041 USDT |
961.1701 |
0.1099 USDT |
0.1040 USDT |
0.1099 USDT |
0.1042 USDT |
| 2025-09-30 |
0.1262 USDT |
47.7918 |
0.1262 USDT |
0.1262 USDT |
0.1262 USDT |
0.1262 USDT |
| 2025-09-29 |
0.1196 USDT |
420.4277 |
0.1165 USDT |
0.1165 USDT |
0.1230 USDT |
0.1230 USDT |
| 2025-09-28 |
0.1272 USDT |
800.5555 |
0.1233 USDT |
0.1233 USDT |
0.1292 USDT |
0.1292 USDT |
| 2025-09-27 |
0.1177 USDT |
344.8279 |
0.1158 USDT |
0.1158 USDT |
0.1202 USDT |
0.1202 USDT |
| 2025-09-26 |
0.1167 USDT |
3,772.5207 |
0.1252 USDT |
0.1129 USDT |
0.1324 USDT |
0.1132 USDT |
| 2025-09-25 |
0.1270 USDT |
693.0865 |
0.1188 USDT |
0.1188 USDT |
0.1333 USDT |
0.1333 USDT |
| 2025-09-24 |
0.1123 USDT |
613.3913 |
0.1110 USDT |
0.1070 USDT |
0.1169 USDT |
0.1070 USDT |
| 2025-09-23 |
0.1125 USDT |
424.8700 |
0.1129 USDT |
0.1076 USDT |
0.1141 USDT |
0.1076 USDT |
| 2025-09-22 |
0.1085 USDT |
29,343.7133 |
0.0919 USDT |
0.0919 USDT |
0.1156 USDT |
0.1073 USDT |
| 2025-09-21 |
0.0889 USDT |
289.3255 |
0.0888 USDT |
0.0888 USDT |
0.0906 USDT |
0.0906 USDT |
| 2025-09-20 |
0.0839 USDT |
138.6733 |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-09-19 |
0.0830 USDT |
18,276.7903 |
0.0755 USDT |
0.0755 USDT |
0.0848 USDT |
0.0812 USDT |
| 2025-09-18 |
0.0763 USDT |
577.8225 |
0.0781 USDT |
0.0754 USDT |
0.0781 USDT |
0.0757 USDT |
| 2025-09-17 |
0.0941 USDT |
8,614.6239 |
0.0945 USDT |
0.0931 USDT |
0.0945 USDT |
0.0944 USDT |
| 2025-09-16 |
0.0950 USDT |
134.8778 |
0.0950 USDT |
0.0950 USDT |
0.0950 USDT |
0.0950 USDT |
| 2025-09-15 |
0.0000 USDT |
0.0000 |
0.0888 USDT |
0.0888 USDT |
0.0888 USDT |
0.0888 USDT |