Identifier on Kucoin: VR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0364 USDT |
20,421,535.5485 |
0.0380 USDT |
0.0325 USDT |
0.0391 USDT |
0.0338 USDT |
| 2024-02-07 |
0.0377 USDT |
13,717,600.5591 |
0.0381 USDT |
0.0365 USDT |
0.0393 USDT |
0.0382 USDT |
| 2024-02-06 |
0.0383 USDT |
12,600,183.3611 |
0.0390 USDT |
0.0370 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-02-05 |
0.0376 USDT |
15,197,817.2892 |
0.0360 USDT |
0.0357 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-02-04 |
0.0363 USDT |
15,762,973.7483 |
0.0350 USDT |
0.0344 USDT |
0.0402 USDT |
0.0355 USDT |
| 2024-02-03 |
0.0383 USDT |
20,503,135.7793 |
0.0376 USDT |
0.0347 USDT |
0.0445 USDT |
0.0393 USDT |
| 2024-02-02 |
0.0361 USDT |
66,132,835.5283 |
0.0348 USDT |
0.0296 USDT |
0.0460 USDT |
0.0391 USDT |
| 2024-02-01 |
0.0254 USDT |
38,330,528.9975 |
0.0222 USDT |
0.0213 USDT |
0.0310 USDT |
0.0308 USDT |
| 2024-01-31 |
0.0244 USDT |
22,323,543.7332 |
0.0246 USDT |
0.0224 USDT |
0.0249 USDT |
0.0232 USDT |
| 2024-01-30 |
0.0241 USDT |
22,715,517.0660 |
0.0247 USDT |
0.0233 USDT |
0.0248 USDT |
0.0246 USDT |
| 2024-01-29 |
0.0234 USDT |
23,546,362.6867 |
0.0219 USDT |
0.0217 USDT |
0.0252 USDT |
0.0248 USDT |
| 2024-01-28 |
0.0213 USDT |
25,252,525.7630 |
0.0211 USDT |
0.0209 USDT |
0.0221 USDT |
0.0215 USDT |
| 2024-01-27 |
0.0219 USDT |
24,421,316.9525 |
0.0226 USDT |
0.0204 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-01-26 |
0.0222 USDT |
23,901,294.2680 |
0.0218 USDT |
0.0215 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-01-25 |
0.0213 USDT |
25,972,632.5976 |
0.0213 USDT |
0.0207 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-01-24 |
0.0210 USDT |
26,499,316.9819 |
0.0206 USDT |
0.0200 USDT |
0.0242 USDT |
0.0215 USDT |
| 2024-01-23 |
0.0211 USDT |
26,194,643.5053 |
0.0220 USDT |
0.0188 USDT |
0.0226 USDT |
0.0206 USDT |
| 2024-01-22 |
0.0230 USDT |
21,073,326.1320 |
0.0234 USDT |
0.0218 USDT |
0.0243 USDT |
0.0220 USDT |
| 2024-01-21 |
0.0231 USDT |
22,759,585.9982 |
0.0232 USDT |
0.0226 USDT |
0.0237 USDT |
0.0231 USDT |
| 2024-01-20 |
0.0228 USDT |
23,964,774.3798 |
0.0219 USDT |
0.0214 USDT |
0.0243 USDT |
0.0232 USDT |
| 2024-01-19 |
0.0215 USDT |
21,840,258.4068 |
0.0207 USDT |
0.0201 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-01-18 |
0.0214 USDT |
21,658,032.8373 |
0.0219 USDT |
0.0205 USDT |
0.0228 USDT |
0.0208 USDT |
| 2024-01-17 |
0.0230 USDT |
17,158,213.5253 |
0.0245 USDT |
0.0213 USDT |
0.0247 USDT |
0.0222 USDT |
| 2024-01-16 |
0.0234 USDT |
18,182,020.8822 |
0.0244 USDT |
0.0229 USDT |
0.0245 USDT |
0.0234 USDT |
| 2024-01-15 |
0.0239 USDT |
21,315,900.8005 |
0.0234 USDT |
0.0222 USDT |
0.0270 USDT |
0.0246 USDT |
| 2024-01-14 |
0.0234 USDT |
34,756,512.0552 |
0.0209 USDT |
0.0207 USDT |
0.0294 USDT |
0.0229 USDT |
| 2024-01-13 |
0.0211 USDT |
23,811,521.8298 |
0.0208 USDT |
0.0205 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-01-12 |
0.0220 USDT |
25,363,851.2110 |
0.0229 USDT |
0.0202 USDT |
0.0232 USDT |
0.0205 USDT |
| 2024-01-11 |
0.0228 USDT |
24,666,027.0749 |
0.0230 USDT |
0.0217 USDT |
0.0240 USDT |
0.0229 USDT |
| 2024-01-10 |
0.0223 USDT |
26,192,304.7336 |
0.0215 USDT |
0.0202 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-01-09 |
0.0218 USDT |
20,921,524.2435 |
0.0218 USDT |
0.0202 USDT |
0.0231 USDT |
0.0219 USDT |
| 2024-01-08 |
0.0218 USDT |
20,720,689.0935 |
0.0226 USDT |
0.0209 USDT |
0.0234 USDT |
0.0218 USDT |
| 2024-01-07 |
0.0233 USDT |
19,950,668.0584 |
0.0220 USDT |
0.0220 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-01-06 |
0.0205 USDT |
24,236,123.0219 |
0.0212 USDT |
0.0197 USDT |
0.0215 USDT |
0.0207 USDT |
| 2024-01-05 |
0.0229 USDT |
20,888,822.7888 |
0.0231 USDT |
0.0221 USDT |
0.0237 USDT |
0.0227 USDT |
| 2024-01-04 |
0.0240 USDT |
14,285,974.3057 |
0.0235 USDT |
0.0231 USDT |
0.0251 USDT |
0.0234 USDT |
| 2024-01-03 |
0.0229 USDT |
22,858,971.9414 |
0.0242 USDT |
0.0203 USDT |
0.0250 USDT |
0.0219 USDT |
| 2024-01-02 |
0.0248 USDT |
20,544,312.8757 |
0.0270 USDT |
0.0238 USDT |
0.0270 USDT |
0.0242 USDT |
| 2024-01-01 |
0.0243 USDT |
21,935,007.3965 |
0.0246 USDT |
0.0238 USDT |
0.0251 USDT |
0.0241 USDT |
| 2023-12-31 |
0.0232 USDT |
22,830,232.8341 |
0.0223 USDT |
0.0220 USDT |
0.0246 USDT |
0.0239 USDT |
| 2023-12-30 |
0.0229 USDT |
21,052,716.4371 |
0.0240 USDT |
0.0220 USDT |
0.0243 USDT |
0.0223 USDT |
| 2023-12-29 |
0.0226 USDT |
24,909,047.1378 |
0.0222 USDT |
0.0210 USDT |
0.0250 USDT |
0.0220 USDT |
| 2023-12-28 |
0.0245 USDT |
106,725,740.0878 |
0.0168 USDT |
0.0161 USDT |
0.0327 USDT |
0.0233 USDT |
| 2023-12-27 |
0.0151 USDT |
37,246,743.1304 |
0.0146 USDT |
0.0144 USDT |
0.0175 USDT |
0.0166 USDT |
| 2023-12-26 |
0.0147 USDT |
35,159,610.3810 |
0.0149 USDT |
0.0140 USDT |
0.0155 USDT |
0.0144 USDT |
| 2023-12-25 |
0.0150 USDT |
32,088,528.4004 |
0.0153 USDT |
0.0145 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-12-24 |
0.0162 USDT |
28,918,994.4503 |
0.0165 USDT |
0.0149 USDT |
0.0182 USDT |
0.0165 USDT |
| 2023-12-23 |
0.0158 USDT |
27,524,688.7079 |
0.0155 USDT |
0.0145 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-22 |
0.0140 USDT |
36,045,008.4826 |
0.0140 USDT |
0.0124 USDT |
0.0163 USDT |
0.0155 USDT |
| 2023-12-21 |
0.0140 USDT |
32,260,421.3778 |
0.0139 USDT |
0.0135 USDT |
0.0146 USDT |
0.0142 USDT |