Identifier on Kucoin: VLX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.0177 USDT |
3,785,542.7764 VLX |
0.0179 USDT |
0.0170 USDT |
0.0191 USDT |
0.0176 USDT |
2024-03-27 |
0.0182 USDT |
5,580,669.2235 VLX |
0.0182 USDT |
0.0174 USDT |
0.0198 USDT |
0.0178 USDT |
2024-03-26 |
0.0188 USDT |
9,023,170.5699 VLX |
0.0200 USDT |
0.0175 USDT |
0.0208 USDT |
0.0180 USDT |
2024-03-25 |
0.0199 USDT |
2,606,490.4415 VLX |
0.0192 USDT |
0.0192 USDT |
0.0204 USDT |
0.0201 USDT |
2024-03-24 |
0.0193 USDT |
2,659,773.1383 VLX |
0.0196 USDT |
0.0189 USDT |
0.0200 USDT |
0.0192 USDT |
2024-03-23 |
0.0199 USDT |
1,134,247.9140 VLX |
0.0199 USDT |
0.0197 USDT |
0.0203 USDT |
0.0199 USDT |
2024-03-22 |
0.0207 USDT |
2,563,532.7543 VLX |
0.0202 USDT |
0.0198 USDT |
0.0217 USDT |
0.0199 USDT |
2024-03-21 |
0.0206 USDT |
2,432,700.1868 VLX |
0.0212 USDT |
0.0198 USDT |
0.0215 USDT |
0.0201 USDT |
2024-03-20 |
0.0199 USDT |
3,575,968.1984 VLX |
0.0191 USDT |
0.0190 USDT |
0.0212 USDT |
0.0211 USDT |
2024-03-19 |
0.0197 USDT |
4,893,641.7625 VLX |
0.0212 USDT |
0.0185 USDT |
0.0212 USDT |
0.0191 USDT |
2024-03-18 |
0.0219 USDT |
4,325,633.0566 VLX |
0.0226 USDT |
0.0205 USDT |
0.0229 USDT |
0.0211 USDT |
2024-03-17 |
0.0223 USDT |
3,452,693.5525 VLX |
0.0222 USDT |
0.0215 USDT |
0.0232 USDT |
0.0228 USDT |
2024-03-16 |
0.0233 USDT |
4,021,184.9273 VLX |
0.0250 USDT |
0.0212 USDT |
0.0251 USDT |
0.0221 USDT |
2024-03-15 |
0.0229 USDT |
6,901,558.8683 VLX |
0.0226 USDT |
0.0205 USDT |
0.0258 USDT |
0.0233 USDT |
2024-03-14 |
0.0232 USDT |
7,187,868.7005 VLX |
0.0245 USDT |
0.0217 USDT |
0.0255 USDT |
0.0222 USDT |
2024-03-13 |
0.0239 USDT |
10,935,067.7552 VLX |
0.0214 USDT |
0.0212 USDT |
0.0266 USDT |
0.0243 USDT |
2024-03-12 |
0.0221 USDT |
7,435,931.9058 VLX |
0.0224 USDT |
0.0212 USDT |
0.0234 USDT |
0.0212 USDT |
2024-03-11 |
0.0235 USDT |
5,836,016.0562 VLX |
0.0239 USDT |
0.0223 USDT |
0.0246 USDT |
0.0234 USDT |
2024-03-10 |
0.0241 USDT |
7,700,604.7310 VLX |
0.0226 USDT |
0.0225 USDT |
0.0253 USDT |
0.0247 USDT |
2024-03-09 |
0.0225 USDT |
13,787,722.2188 VLX |
0.0199 USDT |
0.0197 USDT |
0.0250 USDT |
0.0218 USDT |
2024-03-08 |
0.0193 USDT |
12,082,762.5457 VLX |
0.0191 USDT |
0.0182 USDT |
0.0207 USDT |
0.0198 USDT |
2024-03-07 |
0.0177 USDT |
8,398,043.5672 VLX |
0.0160 USDT |
0.0157 USDT |
0.0200 USDT |
0.0184 USDT |
2024-03-06 |
0.0162 USDT |
9,908,865.4262 VLX |
0.0159 USDT |
0.0153 USDT |
0.0172 USDT |
0.0160 USDT |
2024-03-05 |
0.0170 USDT |
12,205,223.9009 VLX |
0.0187 USDT |
0.0150 USDT |
0.0188 USDT |
0.0158 USDT |
2024-03-04 |
0.0181 USDT |
7,186,426.5157 VLX |
0.0183 USDT |
0.0176 USDT |
0.0188 USDT |
0.0186 USDT |
2024-03-03 |
0.0182 USDT |
3,751,046.2522 VLX |
0.0184 USDT |
0.0178 USDT |
0.0185 USDT |
0.0182 USDT |
2024-03-02 |
0.0183 USDT |
3,527,521.4164 VLX |
0.0185 USDT |
0.0176 USDT |
0.0188 USDT |
0.0185 USDT |
2024-03-01 |
0.0184 USDT |
3,852,568.3753 VLX |
0.0181 USDT |
0.0180 USDT |
0.0188 USDT |
0.0185 USDT |
2024-02-29 |
0.0186 USDT |
5,204,467.1287 VLX |
0.0188 USDT |
0.0181 USDT |
0.0188 USDT |
0.0182 USDT |
2024-02-28 |
0.0202 USDT |
6,593,955.5970 VLX |
0.0194 USDT |
0.0190 USDT |
0.0225 USDT |
0.0191 USDT |
2024-02-27 |
0.0188 USDT |
5,012,430.6894 VLX |
0.0191 USDT |
0.0178 USDT |
0.0200 USDT |
0.0196 USDT |
2024-02-26 |
0.0163 USDT |
6,044,762.4656 VLX |
0.0160 USDT |
0.0155 USDT |
0.0172 USDT |
0.0172 USDT |
2024-02-25 |
0.0155 USDT |
6,221,848.4548 VLX |
0.0150 USDT |
0.0147 USDT |
0.0162 USDT |
0.0161 USDT |
2024-02-24 |
0.0147 USDT |
5,965,169.9561 VLX |
0.0142 USDT |
0.0140 USDT |
0.0154 USDT |
0.0150 USDT |
2024-02-23 |
0.0146 USDT |
15,203,292.3690 VLX |
0.0164 USDT |
0.0132 USDT |
0.0166 USDT |
0.0146 USDT |
2024-02-22 |
0.0162 USDT |
5,770,278.6222 VLX |
0.0168 USDT |
0.0151 USDT |
0.0168 USDT |
0.0166 USDT |
2024-02-21 |
0.0175 USDT |
1,957,262.0739 VLX |
0.0178 USDT |
0.0170 USDT |
0.0180 USDT |
0.0172 USDT |
2024-02-20 |
0.0183 USDT |
7,416,842.0134 VLX |
0.0194 USDT |
0.0169 USDT |
0.0195 USDT |
0.0181 USDT |
2024-02-19 |
0.0193 USDT |
5,112,310.6435 VLX |
0.0194 USDT |
0.0186 USDT |
0.0212 USDT |
0.0192 USDT |
2024-02-18 |
0.0191 USDT |
2,539,602.6065 VLX |
0.0193 USDT |
0.0186 USDT |
0.0193 USDT |
0.0187 USDT |
2024-02-17 |
0.0197 USDT |
4,342,018.1239 VLX |
0.0208 USDT |
0.0191 USDT |
0.0209 USDT |
0.0193 USDT |
2024-02-16 |
0.0205 USDT |
2,070,865.2574 VLX |
0.0207 USDT |
0.0201 USDT |
0.0210 USDT |
0.0207 USDT |
2024-02-15 |
0.0201 USDT |
5,654,194.8049 VLX |
0.0198 USDT |
0.0195 USDT |
0.0211 USDT |
0.0206 USDT |
2024-02-14 |
0.0201 USDT |
3,695,001.2861 VLX |
0.0202 USDT |
0.0195 USDT |
0.0211 USDT |
0.0199 USDT |
2024-02-13 |
0.0202 USDT |
5,539,983.9749 VLX |
0.0213 USDT |
0.0196 USDT |
0.0213 USDT |
0.0201 USDT |
2024-02-12 |
0.0205 USDT |
1,270,857.5836 VLX |
0.0201 USDT |
0.0200 USDT |
0.0211 USDT |
0.0209 USDT |
2024-02-11 |
0.0205 USDT |
4,143,610.7325 VLX |
0.0210 USDT |
0.0198 USDT |
0.0212 USDT |
0.0203 USDT |
2024-02-10 |
0.0216 USDT |
4,793,800.2600 VLX |
0.0214 USDT |
0.0195 USDT |
0.0230 USDT |
0.0208 USDT |
2024-02-09 |
0.0204 USDT |
3,391,561.5843 VLX |
0.0199 USDT |
0.0190 USDT |
0.0216 USDT |
0.0211 USDT |
2024-02-08 |
0.0203 USDT |
2,969,882.1513 VLX |
0.0199 USDT |
0.0199 USDT |
0.0210 USDT |
0.0200 USDT |