Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0383 USDT |
17,471,133.3437 |
0.0397 USDT |
0.0365 USDT |
0.0402 USDT |
0.0367 USDT |
| 2022-06-17 |
0.0398 USDT |
20,484,755.8809 |
0.0397 USDT |
0.0390 USDT |
0.0404 USDT |
0.0397 USDT |
| 2022-06-16 |
0.0409 USDT |
20,539,058.2756 |
0.0424 USDT |
0.0389 USDT |
0.0426 USDT |
0.0393 USDT |
| 2022-06-15 |
0.0406 USDT |
21,508,874.6466 |
0.0404 USDT |
0.0379 USDT |
0.0460 USDT |
0.0412 USDT |
| 2022-06-14 |
0.0388 USDT |
23,022,493.2733 |
0.0380 USDT |
0.0365 USDT |
0.0406 USDT |
0.0384 USDT |
| 2022-06-13 |
0.0377 USDT |
30,815,523.6838 |
0.0375 USDT |
0.0342 USDT |
0.0439 USDT |
0.0388 USDT |
| 2022-06-12 |
0.0457 USDT |
25,345,250.3553 |
0.0501 USDT |
0.0400 USDT |
0.0523 USDT |
0.0414 USDT |
| 2022-06-11 |
0.0517 USDT |
17,256,758.5541 |
0.0529 USDT |
0.0500 USDT |
0.0531 USDT |
0.0505 USDT |
| 2022-06-10 |
0.0525 USDT |
19,873,725.6734 |
0.0543 USDT |
0.0500 USDT |
0.0548 USDT |
0.0510 USDT |
| 2022-06-09 |
0.0560 USDT |
5,744,214.4670 |
0.0506 USDT |
0.0502 USDT |
0.0622 USDT |
0.0558 USDT |
| 2022-06-08 |
0.0509 USDT |
4,784,058.1322 |
0.0515 USDT |
0.0496 USDT |
0.0536 USDT |
0.0505 USDT |
| 2022-06-07 |
0.0548 USDT |
14,470,396.6052 |
0.0497 USDT |
0.0488 USDT |
0.0633 USDT |
0.0518 USDT |
| 2022-06-06 |
0.0510 USDT |
7,400,204.9616 |
0.0490 USDT |
0.0489 USDT |
0.0529 USDT |
0.0492 USDT |
| 2022-06-05 |
0.0494 USDT |
9,935,214.6908 |
0.0497 USDT |
0.0488 USDT |
0.0501 USDT |
0.0491 USDT |
| 2022-06-04 |
0.0504 USDT |
8,751,320.4529 |
0.0505 USDT |
0.0496 USDT |
0.0518 USDT |
0.0500 USDT |
| 2022-06-03 |
0.0519 USDT |
23,643,228.2799 |
0.0538 USDT |
0.0493 USDT |
0.0540 USDT |
0.0500 USDT |
| 2022-06-02 |
0.0552 USDT |
23,281,571.1724 |
0.0575 USDT |
0.0534 USDT |
0.0578 USDT |
0.0561 USDT |
| 2022-06-01 |
0.0616 USDT |
60,343,500.5163 |
0.0552 USDT |
0.0520 USDT |
0.0899 USDT |
0.0557 USDT |
| 2022-05-31 |
0.0510 USDT |
58,723,611.7297 |
0.0513 USDT |
0.0487 USDT |
0.0602 USDT |
0.0553 USDT |
| 2022-05-30 |
0.0516 USDT |
49,860,452.6492 |
0.0474 USDT |
0.0471 USDT |
0.0577 USDT |
0.0494 USDT |
| 2022-05-29 |
0.0466 USDT |
55,747,182.6639 |
0.0465 USDT |
0.0461 USDT |
0.0483 USDT |
0.0476 USDT |
| 2022-05-28 |
0.0460 USDT |
56,802,269.4954 |
0.0460 USDT |
0.0452 USDT |
0.0469 USDT |
0.0463 USDT |
| 2022-05-27 |
0.0470 USDT |
53,998,402.1882 |
0.0514 USDT |
0.0451 USDT |
0.0515 USDT |
0.0454 USDT |
| 2022-05-26 |
0.0558 USDT |
48,415,299.1482 |
0.0580 USDT |
0.0525 USDT |
0.0584 USDT |
0.0529 USDT |
| 2022-05-25 |
0.0600 USDT |
55,728,800.0359 |
0.0615 USDT |
0.0582 USDT |
0.0631 USDT |
0.0586 USDT |
| 2022-05-24 |
0.0570 USDT |
48,647,905.4798 |
0.0568 USDT |
0.0555 USDT |
0.0604 USDT |
0.0604 USDT |
| 2022-05-23 |
0.0596 USDT |
58,856,462.6012 |
0.0585 USDT |
0.0555 USDT |
0.0630 USDT |
0.0557 USDT |
| 2022-05-22 |
0.0566 USDT |
57,331,433.1191 |
0.0557 USDT |
0.0548 USDT |
0.0599 USDT |
0.0587 USDT |
| 2022-05-21 |
0.0542 USDT |
60,548,413.2433 |
0.0544 USDT |
0.0528 USDT |
0.0570 USDT |
0.0557 USDT |
| 2022-05-20 |
0.0578 USDT |
60,426,890.2241 |
0.0593 USDT |
0.0524 USDT |
0.0630 USDT |
0.0554 USDT |
| 2022-05-19 |
0.0561 USDT |
43,301,352.9047 |
0.0542 USDT |
0.0532 USDT |
0.0617 USDT |
0.0584 USDT |
| 2022-05-18 |
0.0623 USDT |
39,747,308.1620 |
0.0664 USDT |
0.0541 USDT |
0.0691 USDT |
0.0565 USDT |
| 2022-05-17 |
0.0666 USDT |
53,595,103.6281 |
0.0639 USDT |
0.0632 USDT |
0.0700 USDT |
0.0642 USDT |
| 2022-05-16 |
0.0661 USDT |
55,577,412.8454 |
0.0713 USDT |
0.0598 USDT |
0.0755 USDT |
0.0649 USDT |
| 2022-05-15 |
0.0584 USDT |
44,482,280.3922 |
0.0604 USDT |
0.0570 USDT |
0.0615 USDT |
0.0595 USDT |
| 2022-05-14 |
0.0582 USDT |
64,712,259.9755 |
0.0573 USDT |
0.0518 USDT |
0.0752 USDT |
0.0594 USDT |
| 2022-05-13 |
0.0546 USDT |
88,824,159.3820 |
0.0324 USDT |
0.0318 USDT |
0.0911 USDT |
0.0621 USDT |
| 2022-05-12 |
0.0299 USDT |
86,463,877.1718 |
0.0354 USDT |
0.0223 USDT |
0.0399 USDT |
0.0327 USDT |
| 2022-05-11 |
0.0542 USDT |
32,700,560.8758 |
0.0613 USDT |
0.0400 USDT |
0.0618 USDT |
0.0402 USDT |
| 2022-05-10 |
0.0611 USDT |
34,720,085.8912 |
0.0552 USDT |
0.0550 USDT |
0.0666 USDT |
0.0619 USDT |
| 2022-05-09 |
0.0674 USDT |
39,110,776.9154 |
0.0700 USDT |
0.0548 USDT |
0.0800 USDT |
0.0557 USDT |
| 2022-05-08 |
0.0708 USDT |
24,667,023.5343 |
0.0727 USDT |
0.0692 USDT |
0.0740 USDT |
0.0702 USDT |
| 2022-05-07 |
0.0757 USDT |
39,796,767.1726 |
0.0776 USDT |
0.0734 USDT |
0.0785 USDT |
0.0736 USDT |
| 2022-05-06 |
0.0823 USDT |
26,001,331.1636 |
0.0863 USDT |
0.0758 USDT |
0.0876 USDT |
0.0783 USDT |
| 2022-05-05 |
0.0914 USDT |
20,815,150.7474 |
0.0969 USDT |
0.0800 USDT |
0.0984 USDT |
0.0804 USDT |
| 2022-05-04 |
0.0940 USDT |
27,544,495.5619 |
0.0932 USDT |
0.0898 USDT |
0.0992 USDT |
0.0985 USDT |
| 2022-05-03 |
0.0969 USDT |
25,255,842.2743 |
0.0984 USDT |
0.0925 USDT |
0.1011 USDT |
0.0925 USDT |
| 2022-05-02 |
0.1062 USDT |
26,648,899.4425 |
0.1125 USDT |
0.0957 USDT |
0.1145 USDT |
0.0983 USDT |
| 2022-05-01 |
0.1138 USDT |
25,022,462.0540 |
0.1142 USDT |
0.1105 USDT |
0.1175 USDT |
0.1116 USDT |
| 2022-04-30 |
0.1209 USDT |
19,906,459.8172 |
0.1157 USDT |
0.1157 USDT |
0.1256 USDT |
0.1195 USDT |