Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0127 USDT |
67,987,736.1552 |
0.0123 USDT |
0.0119 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-12-04 |
0.0120 USDT |
73,321,457.5884 |
0.0114 USDT |
0.0111 USDT |
0.0129 USDT |
0.0119 USDT |
| 2024-12-03 |
0.0104 USDT |
72,961,668.0864 |
0.0106 USDT |
0.0099 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-12-02 |
0.0108 USDT |
58,442,418.0778 |
0.0110 USDT |
0.0094 USDT |
0.0115 USDT |
0.0100 USDT |
| 2024-12-01 |
0.0110 USDT |
72,562,383.9506 |
0.0114 USDT |
0.0106 USDT |
0.0114 USDT |
0.0108 USDT |
| 2024-11-30 |
0.0109 USDT |
99,763,969.4675 |
0.0103 USDT |
0.0102 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-11-29 |
0.0108 USDT |
108,914,152.9803 |
0.0109 USDT |
0.0099 USDT |
0.0115 USDT |
0.0102 USDT |
| 2024-11-28 |
0.0112 USDT |
115,963,744.1298 |
0.0122 USDT |
0.0101 USDT |
0.0123 USDT |
0.0110 USDT |
| 2024-11-27 |
0.0116 USDT |
105,890,399.7950 |
0.0111 USDT |
0.0108 USDT |
0.0129 USDT |
0.0122 USDT |
| 2024-11-26 |
0.0117 USDT |
100,532,177.2875 |
0.0123 USDT |
0.0110 USDT |
0.0123 USDT |
0.0113 USDT |
| 2024-11-25 |
0.0127 USDT |
109,149,264.2830 |
0.0123 USDT |
0.0121 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-11-24 |
0.0122 USDT |
93,304,285.7960 |
0.0118 USDT |
0.0110 USDT |
0.0138 USDT |
0.0115 USDT |
| 2024-11-23 |
0.0117 USDT |
113,807,395.8980 |
0.0112 USDT |
0.0111 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-11-22 |
0.0109 USDT |
107,627,534.1227 |
0.0112 USDT |
0.0102 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-11-21 |
0.0107 USDT |
130,715,683.5905 |
0.0103 USDT |
0.0094 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-11-20 |
0.0126 USDT |
102,072,687.4733 |
0.0111 USDT |
0.0110 USDT |
0.0140 USDT |
0.0130 USDT |
| 2024-11-19 |
0.0116 USDT |
130,712,637.1646 |
0.0113 USDT |
0.0107 USDT |
0.0148 USDT |
0.0114 USDT |
| 2024-11-18 |
0.0098 USDT |
103,506,460.6129 |
0.0094 USDT |
0.0093 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-11-17 |
0.0088 USDT |
99,230,092.9492 |
0.0087 USDT |
0.0084 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-11-16 |
0.0084 USDT |
144,490,400.2803 |
0.0078 USDT |
0.0078 USDT |
0.0097 USDT |
0.0087 USDT |
| 2024-11-15 |
0.0072 USDT |
93,770,578.4246 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-11-14 |
0.0075 USDT |
116,345,416.2149 |
0.0075 USDT |
0.0072 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-11-13 |
0.0075 USDT |
75,933,283.7765 |
0.0081 USDT |
0.0070 USDT |
0.0083 USDT |
0.0073 USDT |
| 2024-11-12 |
0.0082 USDT |
107,967,482.0427 |
0.0085 USDT |
0.0076 USDT |
0.0088 USDT |
0.0080 USDT |
| 2024-11-11 |
0.0069 USDT |
97,652,664.6546 |
0.0068 USDT |
0.0066 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-11-10 |
0.0067 USDT |
70,105,728.5684 |
0.0065 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-11-09 |
0.0063 USDT |
102,729,573.1820 |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-11-08 |
0.0063 USDT |
9,360,243.3893 |
0.0064 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-11-07 |
0.0069 USDT |
96,298,705.8810 |
0.0068 USDT |
0.0061 USDT |
0.0071 USDT |
0.0063 USDT |
| 2024-11-06 |
0.0066 USDT |
149,489,054.0184 |
0.0062 USDT |
0.0062 USDT |
0.0076 USDT |
0.0066 USDT |
| 2024-11-05 |
0.0062 USDT |
174,833,489.5798 |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-11-04 |
0.0060 USDT |
238,369,662.7592 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-11-03 |
0.0060 USDT |
184,228,161.2423 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-11-02 |
0.0064 USDT |
120,723,621.3475 |
0.0063 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-11-01 |
0.0064 USDT |
155,495,470.1981 |
0.0065 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2024-10-31 |
0.0066 USDT |
173,785,556.1667 |
0.0067 USDT |
0.0063 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-10-30 |
0.0065 USDT |
207,578,358.0890 |
0.0067 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-10-29 |
0.0064 USDT |
231,290,036.1370 |
0.0062 USDT |
0.0061 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-10-28 |
0.0061 USDT |
170,390,640.0594 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-10-27 |
0.0062 USDT |
171,839,268.0137 |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-10-26 |
0.0061 USDT |
176,764,984.6426 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-25 |
0.0063 USDT |
177,899,593.9339 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-10-24 |
0.0061 USDT |
70,693,261.3878 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-10-23 |
0.0063 USDT |
145,873,230.7085 |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-10-22 |
0.0064 USDT |
142,102,226.8642 |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-21 |
0.0067 USDT |
130,261,300.4207 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-10-20 |
0.0068 USDT |
128,096,177.8554 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-10-19 |
0.0065 USDT |
125,110,048.7886 |
0.0065 USDT |
0.0063 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-10-18 |
0.0064 USDT |
158,254,185.4213 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-17 |
0.0065 USDT |
124,388,704.5291 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |