Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.5175 USDT |
14,288,109.0491 |
0.5473 USDT |
0.5110 USDT |
0.5473 USDT |
0.5126 USDT |
| 2022-01-18 |
0.5333 USDT |
10,465,682.2741 |
0.5349 USDT |
0.5100 USDT |
0.5690 USDT |
0.5225 USDT |
| 2022-01-17 |
0.5306 USDT |
14,966,748.4508 |
0.5455 USDT |
0.5100 USDT |
0.5565 USDT |
0.5347 USDT |
| 2022-01-16 |
0.5603 USDT |
13,825,243.2855 |
0.5756 USDT |
0.5450 USDT |
0.5845 USDT |
0.5515 USDT |
| 2022-01-15 |
0.5526 USDT |
16,386,007.1106 |
0.5444 USDT |
0.5400 USDT |
0.5899 USDT |
0.5889 USDT |
| 2022-01-14 |
0.5326 USDT |
16,814,183.1992 |
0.5660 USDT |
0.5066 USDT |
0.5701 USDT |
0.5367 USDT |
| 2022-01-13 |
0.5456 USDT |
25,325,185.9212 |
0.5070 USDT |
0.5050 USDT |
0.6200 USDT |
0.5240 USDT |
| 2022-01-12 |
0.5001 USDT |
17,432,982.4337 |
0.4995 USDT |
0.4848 USDT |
0.5200 USDT |
0.5108 USDT |
| 2022-01-11 |
0.4721 USDT |
22,545,114.8559 |
0.4734 USDT |
0.4461 USDT |
0.5200 USDT |
0.5017 USDT |
| 2022-01-10 |
0.4533 USDT |
14,807,137.2658 |
0.4715 USDT |
0.4400 USDT |
0.4715 USDT |
0.4504 USDT |
| 2022-01-09 |
0.4593 USDT |
19,507,215.6442 |
0.4690 USDT |
0.4400 USDT |
0.4706 USDT |
0.4481 USDT |
| 2022-01-08 |
0.4675 USDT |
13,867,188.3832 |
0.4701 USDT |
0.4563 USDT |
0.4754 USDT |
0.4586 USDT |
| 2022-01-07 |
0.4652 USDT |
15,761,647.6205 |
0.4888 USDT |
0.4440 USDT |
0.4901 USDT |
0.4705 USDT |
| 2022-01-06 |
0.4568 USDT |
18,336,371.5945 |
0.4589 USDT |
0.4350 USDT |
0.4890 USDT |
0.4870 USDT |
| 2022-01-05 |
0.4648 USDT |
22,683,800.0381 |
0.4700 USDT |
0.4369 USDT |
0.4735 USDT |
0.4463 USDT |
| 2022-01-04 |
0.4724 USDT |
24,031,471.8471 |
0.4402 USDT |
0.4400 USDT |
0.4963 USDT |
0.4741 USDT |
| 2022-01-03 |
0.4499 USDT |
21,286,931.0749 |
0.4350 USDT |
0.4350 USDT |
0.4702 USDT |
0.4578 USDT |
| 2022-01-02 |
0.4445 USDT |
29,797,352.6803 |
0.4514 USDT |
0.4350 USDT |
0.4569 USDT |
0.4380 USDT |
| 2022-01-01 |
0.4524 USDT |
27,733,396.0985 |
0.4545 USDT |
0.4460 USDT |
0.4601 USDT |
0.4465 USDT |
| 2021-12-31 |
0.4668 USDT |
22,799,816.8801 |
0.4740 USDT |
0.4371 USDT |
0.4792 USDT |
0.4611 USDT |
| 2021-12-30 |
0.4766 USDT |
25,689,734.1226 |
0.4895 USDT |
0.4650 USDT |
0.4922 USDT |
0.4744 USDT |
| 2021-12-29 |
0.4971 USDT |
24,179,335.5484 |
0.5215 USDT |
0.4805 USDT |
0.5224 USDT |
0.4897 USDT |
| 2021-12-28 |
0.4942 USDT |
25,160,160.0594 |
0.4884 USDT |
0.4810 USDT |
0.5300 USDT |
0.5100 USDT |
| 2021-12-27 |
0.4728 USDT |
35,575,116.7886 |
0.4781 USDT |
0.4521 USDT |
0.5000 USDT |
0.4931 USDT |
| 2021-12-26 |
0.4813 USDT |
27,643,585.0676 |
0.4739 USDT |
0.4666 USDT |
0.5012 USDT |
0.4802 USDT |
| 2021-12-25 |
0.4721 USDT |
34,600,671.9307 |
0.4677 USDT |
0.4531 USDT |
0.4924 USDT |
0.4700 USDT |
| 2021-12-24 |
0.4917 USDT |
24,457,663.9603 |
0.4945 USDT |
0.4695 USDT |
0.5055 USDT |
0.4983 USDT |
| 2021-12-23 |
0.5050 USDT |
33,888,176.1340 |
0.5015 USDT |
0.4686 USDT |
0.5400 USDT |
0.4809 USDT |
| 2021-12-22 |
0.4925 USDT |
32,196,103.5572 |
0.5065 USDT |
0.4650 USDT |
0.5200 USDT |
0.5003 USDT |
| 2021-12-21 |
0.4283 USDT |
35,596,072.8585 |
0.4169 USDT |
0.4082 USDT |
0.4970 USDT |
0.4750 USDT |
| 2021-12-20 |
0.4118 USDT |
29,646,661.1223 |
0.4280 USDT |
0.4000 USDT |
0.4332 USDT |
0.4102 USDT |
| 2021-12-19 |
0.4128 USDT |
40,699,209.8648 |
0.4222 USDT |
0.3860 USDT |
0.4500 USDT |
0.4286 USDT |
| 2021-12-18 |
0.4182 USDT |
35,717,475.0938 |
0.3890 USDT |
0.3720 USDT |
0.4593 USDT |
0.4187 USDT |
| 2021-12-17 |
0.3963 USDT |
36,807,341.2616 |
0.4203 USDT |
0.3690 USDT |
0.4289 USDT |
0.3775 USDT |
| 2021-12-16 |
0.4629 USDT |
34,043,239.9089 |
0.4825 USDT |
0.4250 USDT |
0.4868 USDT |
0.4325 USDT |
| 2021-12-15 |
0.4904 USDT |
33,044,597.8744 |
0.4882 USDT |
0.4530 USDT |
0.5268 USDT |
0.4861 USDT |
| 2021-12-14 |
0.5009 USDT |
30,512,809.2975 |
0.5174 USDT |
0.4510 USDT |
0.5400 USDT |
0.4922 USDT |
| 2021-12-13 |
0.5306 USDT |
34,062,361.6910 |
0.5570 USDT |
0.4730 USDT |
0.5768 USDT |
0.5161 USDT |
| 2021-12-12 |
0.5369 USDT |
34,808,561.3527 |
0.5104 USDT |
0.5000 USDT |
0.5887 USDT |
0.5621 USDT |
| 2021-12-11 |
0.5781 USDT |
38,542,008.6418 |
0.5615 USDT |
0.5200 USDT |
0.6200 USDT |
0.5250 USDT |
| 2021-12-10 |
0.5472 USDT |
44,277,297.9433 |
0.5219 USDT |
0.4760 USDT |
0.6278 USDT |
0.5920 USDT |
| 2021-12-09 |
0.4212 USDT |
106,587,313.9884 |
0.3650 USDT |
0.2850 USDT |
0.5710 USDT |
0.4913 USDT |
| 2021-12-08 |
0.3574 USDT |
51,004,177.3015 |
0.3491 USDT |
0.3282 USDT |
0.3920 USDT |
0.3644 USDT |
| 2021-12-07 |
0.3522 USDT |
49,796,680.8277 |
0.3420 USDT |
0.3222 USDT |
0.3900 USDT |
0.3646 USDT |
| 2021-12-06 |
0.3441 USDT |
39,162,498.1738 |
0.3699 USDT |
0.3100 USDT |
0.3701 USDT |
0.3433 USDT |
| 2021-12-05 |
0.3955 USDT |
61,721,706.7542 |
0.4245 USDT |
0.3450 USDT |
0.4350 USDT |
0.3679 USDT |
| 2021-12-04 |
0.3419 USDT |
56,303,960.5546 |
0.3689 USDT |
0.3000 USDT |
0.3971 USDT |
0.3952 USDT |
| 2021-12-03 |
0.4275 USDT |
115,644,610.4189 |
0.4271 USDT |
0.3350 USDT |
0.4993 USDT |
0.3541 USDT |
| 2021-12-02 |
0.4035 USDT |
227,879,742.1684 |
0.0030 USDT |
0.0030 USDT |
0.5251 USDT |
0.4337 USDT |