Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.2998 USDT |
227.0996 |
0.3043 USDT |
0.2800 USDT |
0.3043 USDT |
0.2849 USDT |
| 2025-04-16 |
0.2979 USDT |
3,822.1141 |
0.2945 USDT |
0.2860 USDT |
0.3136 USDT |
0.2951 USDT |
| 2025-04-15 |
0.2642 USDT |
2,799.8708 |
0.2592 USDT |
0.2390 USDT |
0.3006 USDT |
0.2903 USDT |
| 2025-04-14 |
0.2656 USDT |
12,360.5994 |
0.3014 USDT |
0.2295 USDT |
0.3106 USDT |
0.2684 USDT |
| 2025-04-13 |
0.2582 USDT |
4,444.1971 |
0.2551 USDT |
0.2531 USDT |
0.2739 USDT |
0.2739 USDT |
| 2025-04-12 |
0.3130 USDT |
542.4546 |
0.3453 USDT |
0.3093 USDT |
0.3453 USDT |
0.3093 USDT |
| 2025-04-11 |
0.3477 USDT |
1,871.1887 |
0.3699 USDT |
0.3347 USDT |
0.3760 USDT |
0.3453 USDT |
| 2025-04-10 |
0.3841 USDT |
3,740.2470 |
0.3314 USDT |
0.3314 USDT |
0.4002 USDT |
0.3780 USDT |
| 2025-04-09 |
0.4201 USDT |
2,015.6183 |
0.5063 USDT |
0.3146 USDT |
0.5346 USDT |
0.3365 USDT |
| 2025-04-08 |
0.4318 USDT |
1,535.6852 |
0.4616 USDT |
0.4060 USDT |
0.4681 USDT |
0.4117 USDT |
| 2025-04-07 |
0.5295 USDT |
5,940.7064 |
0.5116 USDT |
0.4124 USDT |
0.6544 USDT |
0.4733 USDT |
| 2025-04-06 |
0.4111 USDT |
280.7203 |
0.4006 USDT |
0.3992 USDT |
0.4166 USDT |
0.4163 USDT |
| 2025-04-05 |
0.3860 USDT |
3,408.3229 |
0.3807 USDT |
0.3780 USDT |
0.3977 USDT |
0.3977 USDT |
| 2025-04-04 |
0.4066 USDT |
338.2693 |
0.4012 USDT |
0.3817 USDT |
0.4160 USDT |
0.4160 USDT |
| 2025-04-03 |
0.3982 USDT |
284.1305 |
0.4084 USDT |
0.3768 USDT |
0.4351 USDT |
0.4112 USDT |
| 2025-04-02 |
0.3679 USDT |
287.4589 |
0.3623 USDT |
0.3340 USDT |
0.3774 USDT |
0.3340 USDT |
| 2025-04-01 |
0.3246 USDT |
1,776.5368 |
0.3598 USDT |
0.3188 USDT |
0.3625 USDT |
0.3346 USDT |
| 2025-03-31 |
0.3754 USDT |
388.9817 |
0.3682 USDT |
0.3646 USDT |
0.4000 USDT |
0.3646 USDT |
| 2025-03-30 |
0.3641 USDT |
515.8954 |
0.3688 USDT |
0.3421 USDT |
0.3800 USDT |
0.3624 USDT |
| 2025-03-29 |
0.3477 USDT |
160.5824 |
0.3204 USDT |
0.3204 USDT |
0.3785 USDT |
0.3664 USDT |
| 2025-03-28 |
0.3065 USDT |
2,762.4979 |
0.2585 USDT |
0.2526 USDT |
0.3200 USDT |
0.3200 USDT |
| 2025-03-27 |
0.2509 USDT |
5.9527 |
0.2428 USDT |
0.2428 USDT |
0.2650 USDT |
0.2561 USDT |
| 2025-03-26 |
0.2363 USDT |
6,487.0363 |
0.2394 USDT |
0.2207 USDT |
0.2499 USDT |
0.2499 USDT |
| 2025-03-25 |
0.2542 USDT |
1,053.4119 |
0.2548 USDT |
0.2436 USDT |
0.2600 USDT |
0.2523 USDT |
| 2025-03-24 |
0.2482 USDT |
8.5981 |
0.2750 USDT |
0.2400 USDT |
0.2750 USDT |
0.2400 USDT |
| 2025-03-23 |
0.2991 USDT |
281.6101 |
0.2927 USDT |
0.2887 USDT |
0.3000 USDT |
0.2989 USDT |
| 2025-03-22 |
0.2837 USDT |
3,300.8433 |
0.3050 USDT |
0.2745 USDT |
0.3050 USDT |
0.2865 USDT |
| 2025-03-21 |
0.2900 USDT |
1,903.4059 |
0.2678 USDT |
0.2678 USDT |
0.3029 USDT |
0.2958 USDT |
| 2025-03-20 |
0.2644 USDT |
2,682.1846 |
0.2529 USDT |
0.2529 USDT |
0.2703 USDT |
0.2660 USDT |
| 2025-03-19 |
0.2754 USDT |
3,405.6659 |
0.3000 USDT |
0.2553 USDT |
0.3048 USDT |
0.2622 USDT |
| 2025-03-18 |
0.3432 USDT |
90.3031 |
0.3300 USDT |
0.3300 USDT |
0.3535 USDT |
0.3338 USDT |
| 2025-03-17 |
0.3125 USDT |
3,641.8744 |
0.3323 USDT |
0.2982 USDT |
0.3323 USDT |
0.3063 USDT |
| 2025-03-16 |
0.3303 USDT |
110.1708 |
0.3216 USDT |
0.3216 USDT |
0.3542 USDT |
0.3420 USDT |
| 2025-03-15 |
0.3147 USDT |
67.4611 |
0.3338 USDT |
0.3134 USDT |
0.3338 USDT |
0.3145 USDT |
| 2025-03-14 |
0.3645 USDT |
678.4466 |
0.3714 USDT |
0.3635 USDT |
0.3714 USDT |
0.3635 USDT |
| 2025-03-13 |
0.3549 USDT |
3,403.4944 |
0.3653 USDT |
0.3411 USDT |
0.4153 USDT |
0.4153 USDT |
| 2025-03-12 |
0.3703 USDT |
3,499.2951 |
0.3866 USDT |
0.3275 USDT |
0.4018 USDT |
0.3929 USDT |
| 2025-03-11 |
0.4497 USDT |
30,969.9426 |
0.4671 USDT |
0.3574 USDT |
0.5179 USDT |
0.3760 USDT |
| 2025-03-10 |
0.3673 USDT |
6,940.7407 |
0.3749 USDT |
0.3263 USDT |
0.4706 USDT |
0.4520 USDT |
| 2025-03-09 |
0.3421 USDT |
1,482.7024 |
0.3198 USDT |
0.3112 USDT |
0.3741 USDT |
0.3737 USDT |
| 2025-03-08 |
0.2810 USDT |
872.9113 |
0.2815 USDT |
0.2789 USDT |
0.2874 USDT |
0.2874 USDT |
| 2025-03-07 |
0.2366 USDT |
10,689.9651 |
0.2764 USDT |
0.2150 USDT |
0.3000 USDT |
0.2788 USDT |
| 2025-03-06 |
0.2531 USDT |
1,042.8895 |
0.2459 USDT |
0.2415 USDT |
0.2636 USDT |
0.2636 USDT |
| 2025-03-05 |
0.2700 USDT |
4,971.0208 |
0.2989 USDT |
0.2359 USDT |
0.2989 USDT |
0.2471 USDT |
| 2025-03-04 |
0.3552 USDT |
6,066.3525 |
0.3240 USDT |
0.3240 USDT |
0.3823 USDT |
0.3306 USDT |
| 2025-03-03 |
0.2469 USDT |
16,479.8620 |
0.1950 USDT |
0.1933 USDT |
0.3248 USDT |
0.3248 USDT |
| 2025-03-02 |
0.2234 USDT |
12,721.7489 |
0.3199 USDT |
0.1887 USDT |
0.3245 USDT |
0.1963 USDT |
| 2025-03-01 |
0.3339 USDT |
368.0966 |
0.3375 USDT |
0.3215 USDT |
0.3440 USDT |
0.3280 USDT |
| 2025-02-28 |
0.3917 USDT |
2,178.3768 |
0.3249 USDT |
0.3228 USDT |
0.4160 USDT |
0.3228 USDT |
| 2025-02-27 |
0.2918 USDT |
228.2599 |
0.3236 USDT |
0.2879 USDT |
0.3236 USDT |
0.2908 USDT |