Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.4341 USDT |
543,266.3863 |
1.5308 USDT |
1.2879 USDT |
1.6162 USDT |
1.4175 USDT |
| 2021-08-22 |
1.5283 USDT |
312,156.9897 |
1.5076 USDT |
1.3661 USDT |
1.7130 USDT |
1.5321 USDT |
| 2021-08-21 |
1.3596 USDT |
445,542.0566 |
1.3160 USDT |
1.2702 USDT |
1.5007 USDT |
1.4627 USDT |
| 2021-08-20 |
1.2999 USDT |
725,335.2971 |
1.3732 USDT |
1.1300 USDT |
1.4309 USDT |
1.2600 USDT |
| 2021-08-19 |
1.7952 USDT |
654,684.8770 |
1.7909 USDT |
1.3782 USDT |
2.0452 USDT |
1.3853 USDT |
| 2021-08-18 |
1.8007 USDT |
740,063.0353 |
1.8910 USDT |
1.4031 USDT |
2.2940 USDT |
1.7022 USDT |
| 2021-08-17 |
1.5919 USDT |
719,123.1980 |
1.4996 USDT |
1.2761 USDT |
1.9250 USDT |
1.8440 USDT |
| 2021-08-16 |
1.2849 USDT |
483,612.5071 |
1.4025 USDT |
1.0556 USDT |
1.5200 USDT |
1.4442 USDT |
| 2021-08-15 |
1.4783 USDT |
244,950.2697 |
1.4619 USDT |
1.2550 USDT |
1.6800 USDT |
1.4000 USDT |
| 2021-08-14 |
1.5697 USDT |
308,092.7449 |
1.7987 USDT |
1.2780 USDT |
1.9650 USDT |
1.3902 USDT |
| 2021-08-13 |
2.1781 USDT |
364,606.6636 |
2.6241 USDT |
1.8090 USDT |
2.6905 USDT |
1.9082 USDT |
| 2021-08-12 |
2.5757 USDT |
357,288.3792 |
2.3585 USDT |
2.0095 USDT |
2.8937 USDT |
2.7007 USDT |
| 2021-08-11 |
2.3321 USDT |
234,628.4352 |
2.8043 USDT |
1.9837 USDT |
2.8287 USDT |
2.3456 USDT |
| 2021-08-10 |
2.8594 USDT |
106,786.8759 |
2.8290 USDT |
2.5920 USDT |
3.0792 USDT |
2.7995 USDT |
| 2021-08-09 |
3.1369 USDT |
358,162.8179 |
3.2239 USDT |
2.6237 USDT |
3.6800 USDT |
2.8165 USDT |
| 2021-08-08 |
2.9675 USDT |
314,444.4776 |
3.0064 USDT |
2.4000 USDT |
3.5838 USDT |
3.1569 USDT |
| 2021-08-07 |
3.1304 USDT |
339,653.1491 |
4.0204 USDT |
2.5500 USDT |
4.1757 USDT |
3.1360 USDT |
| 2021-08-06 |
4.4044 USDT |
84,601.9585 |
4.8565 USDT |
3.8017 USDT |
5.0996 USDT |
4.1660 USDT |
| 2021-08-05 |
5.3236 USDT |
80,244.2062 |
5.4191 USDT |
4.7712 USDT |
5.8911 USDT |
4.7717 USDT |
| 2021-08-04 |
5.6400 USDT |
60,088.7667 |
6.0149 USDT |
4.9477 USDT |
6.3300 USDT |
5.2100 USDT |
| 2021-08-03 |
6.1468 USDT |
89,442.0703 |
5.8470 USDT |
5.5994 USDT |
6.9424 USDT |
5.9974 USDT |
| 2021-08-02 |
5.7960 USDT |
57,629.9524 |
5.8653 USDT |
5.2937 USDT |
6.3000 USDT |
5.6504 USDT |
| 2021-08-01 |
5.2007 USDT |
86,977.0702 |
5.2500 USDT |
4.6480 USDT |
6.1048 USDT |
5.5348 USDT |
| 2021-07-31 |
5.5856 USDT |
112,979.7684 |
6.0606 USDT |
5.1017 USDT |
6.3724 USDT |
5.2292 USDT |
| 2021-07-30 |
6.7579 USDT |
79,880.4394 |
6.8348 USDT |
6.0000 USDT |
7.5000 USDT |
6.1673 USDT |
| 2021-07-29 |
7.0663 USDT |
45,499.7574 |
6.9146 USDT |
6.7000 USDT |
7.3567 USDT |
7.0481 USDT |
| 2021-07-28 |
6.8104 USDT |
106,870.5723 |
6.5808 USDT |
6.0421 USDT |
7.4014 USDT |
6.8084 USDT |
| 2021-07-27 |
7.5274 USDT |
251,081.0125 |
8.8900 USDT |
5.7923 USDT |
10.1365 USDT |
6.6451 USDT |
| 2021-07-26 |
7.7283 USDT |
217,059.5668 |
11.9239 USDT |
6.1000 USDT |
12.2808 USDT |
8.4023 USDT |
| 2021-07-25 |
13.5759 USDT |
35,875.3769 |
13.0271 USDT |
12.7379 USDT |
14.7700 USDT |
12.9182 USDT |
| 2021-07-24 |
13.5001 USDT |
37,446.5103 |
13.8391 USDT |
12.2430 USDT |
14.9997 USDT |
13.8606 USDT |
| 2021-07-23 |
16.4045 USDT |
51,410.6880 |
16.0140 USDT |
15.0000 USDT |
18.6287 USDT |
15.4664 USDT |
| 2021-07-22 |
16.8502 USDT |
43,709.9301 |
17.6026 USDT |
14.9000 USDT |
18.9485 USDT |
16.5504 USDT |
| 2021-07-21 |
19.8499 USDT |
32,700.2749 |
28.2066 USDT |
15.5000 USDT |
30.5300 USDT |
17.4553 USDT |
| 2021-07-20 |
27.0051 USDT |
23,479.4568 |
23.6791 USDT |
22.4370 USDT |
32.0000 USDT |
28.1684 USDT |
| 2021-07-19 |
21.6314 USDT |
16,180.5773 |
18.7277 USDT |
18.3764 USDT |
23.8038 USDT |
22.9242 USDT |
| 2021-07-18 |
18.7074 USDT |
16,635.7472 |
20.2354 USDT |
17.3090 USDT |
20.7599 USDT |
19.3790 USDT |
| 2021-07-17 |
20.9662 USDT |
12,931.0813 |
20.7247 USDT |
19.3869 USDT |
22.3025 USDT |
20.3362 USDT |
| 2021-07-16 |
19.4534 USDT |
19,451.4629 |
17.7620 USDT |
16.4453 USDT |
20.8902 USDT |
19.7183 USDT |
| 2021-07-15 |
17.3520 USDT |
11,105.2478 |
15.4502 USDT |
14.7209 USDT |
19.5226 USDT |
17.5470 USDT |
| 2021-07-14 |
16.3084 USDT |
8,570.7818 |
15.2971 USDT |
14.7209 USDT |
17.9755 USDT |
14.8544 USDT |
| 2021-07-13 |
14.6379 USDT |
9,804.2339 |
13.9860 USDT |
13.5615 USDT |
15.9372 USDT |
15.1858 USDT |
| 2021-07-12 |
13.3429 USDT |
5,311.2589 |
12.5855 USDT |
12.1413 USDT |
14.6028 USDT |
13.8640 USDT |
| 2021-07-11 |
12.9555 USDT |
9,407.4999 |
13.6244 USDT |
11.9490 USDT |
14.1385 USDT |
12.6733 USDT |
| 2021-07-10 |
13.4208 USDT |
10,393.2586 |
13.1096 USDT |
12.1755 USDT |
14.3049 USDT |
13.7916 USDT |
| 2021-07-09 |
13.7534 USDT |
24,800.5564 |
13.5875 USDT |
12.4133 USDT |
15.5275 USDT |
12.8008 USDT |
| 2021-07-08 |
12.4908 USDT |
28,575.2889 |
10.7214 USDT |
10.6512 USDT |
14.0000 USDT |
13.4531 USDT |
| 2021-07-07 |
10.1642 USDT |
5,969.4103 |
10.3451 USDT |
9.7003 USDT |
10.7216 USDT |
10.5556 USDT |
| 2021-07-06 |
10.2546 USDT |
14,565.5333 |
10.7216 USDT |
9.3777 USDT |
10.7962 USDT |
10.4113 USDT |
| 2021-07-05 |
10.2277 USDT |
18,986.2477 |
9.2358 USDT |
9.2358 USDT |
11.3009 USDT |
10.4165 USDT |