Identifier on Kucoin: VET3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2226 USDT |
28,799.8741 |
0.2063 USDT |
0.2063 USDT |
0.2687 USDT |
0.2671 USDT |
| 2025-01-06 |
0.2277 USDT |
6,767.5506 |
0.2406 USDT |
0.1888 USDT |
0.2464 USDT |
0.2108 USDT |
| 2025-01-05 |
0.2352 USDT |
809.9457 |
0.2267 USDT |
0.2267 USDT |
0.2390 USDT |
0.2328 USDT |
| 2025-01-04 |
0.2182 USDT |
5,536.3268 |
0.2033 USDT |
0.2033 USDT |
0.2256 USDT |
0.2219 USDT |
| 2025-01-03 |
0.2430 USDT |
29,930.3958 |
0.2847 USDT |
0.2044 USDT |
0.2847 USDT |
0.2044 USDT |
| 2025-01-02 |
0.2777 USDT |
19,734.6872 |
0.2778 USDT |
0.2627 USDT |
0.3099 USDT |
0.2636 USDT |
| 2025-01-01 |
0.3727 USDT |
1,706.4177 |
0.3828 USDT |
0.3139 USDT |
0.4250 USDT |
0.3139 USDT |
| 2024-12-31 |
0.3818 USDT |
14,716.8631 |
0.3885 USDT |
0.3496 USDT |
0.4257 USDT |
0.3942 USDT |
| 2024-12-30 |
0.3622 USDT |
2,210.8076 |
0.3607 USDT |
0.3298 USDT |
0.4126 USDT |
0.3615 USDT |
| 2024-12-29 |
0.3270 USDT |
397.7728 |
0.3135 USDT |
0.3115 USDT |
0.3559 USDT |
0.3522 USDT |
| 2024-12-28 |
0.3348 USDT |
1,280.3398 |
0.3422 USDT |
0.3187 USDT |
0.3571 USDT |
0.3187 USDT |
| 2024-12-27 |
0.3198 USDT |
15,011.7481 |
0.3193 USDT |
0.2900 USDT |
0.3577 USDT |
0.3378 USDT |
| 2024-12-26 |
0.3135 USDT |
9,340.2537 |
0.2807 USDT |
0.2797 USDT |
0.3264 USDT |
0.3234 USDT |
| 2024-12-25 |
0.2445 USDT |
8,692.4632 |
0.2406 USDT |
0.2379 USDT |
0.2571 USDT |
0.2486 USDT |
| 2024-12-24 |
0.2351 USDT |
13,472.4581 |
0.3201 USDT |
0.2195 USDT |
0.3303 USDT |
0.2321 USDT |
| 2024-12-23 |
0.3693 USDT |
5,403.9726 |
0.4068 USDT |
0.3521 USDT |
0.4147 USDT |
0.3895 USDT |
| 2024-12-22 |
0.3728 USDT |
11,956.2839 |
0.3875 USDT |
0.3508 USDT |
0.4280 USDT |
0.3903 USDT |
| 2024-12-21 |
0.3452 USDT |
2,823.4093 |
0.3469 USDT |
0.2940 USDT |
0.3991 USDT |
0.3973 USDT |
| 2024-12-20 |
0.5930 USDT |
20,074.5697 |
0.4842 USDT |
0.3507 USDT |
0.7123 USDT |
0.3538 USDT |
| 2024-12-19 |
0.4301 USDT |
30,571.3071 |
0.3800 USDT |
0.3310 USDT |
0.5325 USDT |
0.4684 USDT |
| 2024-12-18 |
0.3559 USDT |
19,174.6013 |
0.2866 USDT |
0.2847 USDT |
0.3967 USDT |
0.3408 USDT |
| 2024-12-17 |
0.2750 USDT |
4,798.3666 |
0.3225 USDT |
0.2406 USDT |
0.3425 USDT |
0.2727 USDT |
| 2024-12-16 |
0.3073 USDT |
5,711.3360 |
0.2907 USDT |
0.2907 USDT |
0.3400 USDT |
0.3088 USDT |
| 2024-12-15 |
0.3098 USDT |
1,655.4828 |
0.3028 USDT |
0.2704 USDT |
0.3320 USDT |
0.2771 USDT |
| 2024-12-14 |
0.2723 USDT |
6,101.0284 |
0.2670 USDT |
0.2591 USDT |
0.3120 USDT |
0.2985 USDT |
| 2024-12-13 |
0.2751 USDT |
15,428.5339 |
0.2562 USDT |
0.2509 USDT |
0.2971 USDT |
0.2720 USDT |
| 2024-12-12 |
0.2502 USDT |
11,934.1951 |
0.2813 USDT |
0.2223 USDT |
0.2925 USDT |
0.2592 USDT |
| 2024-12-11 |
0.3182 USDT |
3,299.1223 |
0.3770 USDT |
0.2856 USDT |
0.4114 USDT |
0.2951 USDT |
| 2024-12-10 |
0.3508 USDT |
13,558.6323 |
0.3449 USDT |
0.2901 USDT |
0.4267 USDT |
0.4161 USDT |
| 2024-12-09 |
0.4355 USDT |
13,423.4080 |
0.3004 USDT |
0.3004 USDT |
0.6311 USDT |
0.3407 USDT |
| 2024-12-08 |
0.3097 USDT |
2,425.5705 |
0.3248 USDT |
0.2899 USDT |
0.3380 USDT |
0.3085 USDT |
| 2024-12-07 |
0.2993 USDT |
3,877.4337 |
0.2900 USDT |
0.2536 USDT |
0.3249 USDT |
0.3156 USDT |
| 2024-12-06 |
0.3500 USDT |
7,777.2793 |
0.3473 USDT |
0.3200 USDT |
0.3905 USDT |
0.3200 USDT |
| 2024-12-05 |
0.3309 USDT |
52,137.7264 |
0.3340 USDT |
0.2522 USDT |
0.4098 USDT |
0.3439 USDT |
| 2024-12-04 |
0.2888 USDT |
70,093.5417 |
0.2440 USDT |
0.2440 USDT |
0.3589 USDT |
0.3072 USDT |
| 2024-12-03 |
0.4722 USDT |
81,711.1886 |
0.7671 USDT |
0.3461 USDT |
0.8060 USDT |
0.5282 USDT |
| 2024-12-02 |
1.1172 USDT |
5,527.7524 |
1.5733 USDT |
0.7632 USDT |
1.5733 USDT |
0.7678 USDT |
| 2024-12-01 |
1.6865 USDT |
619.2585 |
1.6306 USDT |
1.5500 USDT |
1.8000 USDT |
1.6798 USDT |
| 2024-11-30 |
1.6266 USDT |
3,398.5034 |
1.6836 USDT |
1.4173 USDT |
1.8592 USDT |
1.6000 USDT |
| 2024-11-29 |
1.9865 USDT |
369.7899 |
2.2967 USDT |
1.7501 USDT |
2.4190 USDT |
1.8411 USDT |
| 2024-11-28 |
0.0002 USDT |
12,854,006.8708 |
0.0000 USDT |
0.0000 USDT |
2.4199 USDT |
2.1882 USDT |
| 2024-11-27 |
0.0000 USDT |
83,809,742.1056 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-26 |
0.0000 USDT |
295,119,508.2674 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-25 |
0.0000 USDT |
83,337,150.5626 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-24 |
0.0000 USDT |
440,383,697.2223 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-23 |
0.0000 USDT |
2,751,411,207.3662 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |
| 2024-11-22 |
0.0001 USDT |
94,598,104.9923 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-21 |
0.0001 USDT |
29,085,068.2743 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-20 |
0.0001 USDT |
29,559,371.3417 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-11-19 |
0.0001 USDT |
52,507,741.0372 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |