Identifier on Kucoin: VRAUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.4041 USDT |
2,226.9771 |
0.4155 USDT |
0.3878 USDT |
0.4209 USDT |
0.4113 USDT |
| 2024-05-16 |
0.4407 USDT |
26,388.4637 |
0.4557 USDT |
0.3933 USDT |
0.4639 USDT |
0.4097 USDT |
| 2024-05-15 |
0.3998 USDT |
78,144.5134 |
0.3059 USDT |
0.2958 USDT |
0.4604 USDT |
0.4417 USDT |
| 2024-05-14 |
0.3293 USDT |
150,715.1304 |
0.4247 USDT |
0.2926 USDT |
0.4266 USDT |
0.3026 USDT |
| 2024-05-13 |
0.4246 USDT |
77,859.1802 |
0.4123 USDT |
0.3700 USDT |
0.4548 USDT |
0.4232 USDT |
| 2024-05-12 |
0.4216 USDT |
24,967.1696 |
0.4346 USDT |
0.4048 USDT |
0.4655 USDT |
0.4223 USDT |
| 2024-05-11 |
0.4396 USDT |
28,526.5395 |
0.4512 USDT |
0.4048 USDT |
0.4685 USDT |
0.4265 USDT |
| 2024-05-10 |
0.4847 USDT |
47,604.8457 |
0.5057 USDT |
0.4350 USDT |
0.5619 USDT |
0.4562 USDT |
| 2024-05-09 |
0.4661 USDT |
37,754.0030 |
0.4667 USDT |
0.4138 USDT |
0.5168 USDT |
0.4944 USDT |
| 2024-05-08 |
0.4930 USDT |
63,326.1011 |
0.5408 USDT |
0.4378 USDT |
0.5414 USDT |
0.4673 USDT |
| 2024-05-07 |
0.6315 USDT |
36,271.0592 |
0.6298 USDT |
0.5689 USDT |
0.6731 USDT |
0.6076 USDT |
| 2024-05-06 |
0.6558 USDT |
46,249.2173 |
0.6385 USDT |
0.6089 USDT |
0.7617 USDT |
0.6440 USDT |
| 2024-05-05 |
0.6386 USDT |
20,652.5443 |
0.6418 USDT |
0.5971 USDT |
0.6763 USDT |
0.6421 USDT |
| 2024-05-04 |
0.6518 USDT |
64,250.0408 |
0.6150 USDT |
0.5940 USDT |
0.7250 USDT |
0.6455 USDT |
| 2024-05-03 |
0.5041 USDT |
43,478.8456 |
0.4996 USDT |
0.4435 USDT |
0.5942 USDT |
0.5719 USDT |
| 2024-05-02 |
0.4697 USDT |
50,659.3508 |
0.4699 USDT |
0.4312 USDT |
0.5134 USDT |
0.5013 USDT |
| 2024-05-01 |
0.4308 USDT |
78,042.9451 |
0.4882 USDT |
0.3602 USDT |
0.4983 USDT |
0.4763 USDT |
| 2024-04-30 |
0.4955 USDT |
51,777.0652 |
0.5751 USDT |
0.4457 USDT |
0.6015 USDT |
0.4633 USDT |
| 2024-04-29 |
0.5515 USDT |
30,608.1151 |
0.6005 USDT |
0.5300 USDT |
0.6086 USDT |
0.5540 USDT |
| 2024-04-28 |
0.6349 USDT |
6,964.0331 |
0.6591 USDT |
0.6116 USDT |
0.6745 USDT |
0.6464 USDT |
| 2024-04-27 |
0.5800 USDT |
10,149.0767 |
0.6184 USDT |
0.5394 USDT |
0.6333 USDT |
0.6200 USDT |
| 2024-04-26 |
0.6378 USDT |
16,164.3204 |
0.6628 USDT |
0.5930 USDT |
0.6790 USDT |
0.6139 USDT |
| 2024-04-25 |
0.6159 USDT |
43,189.8452 |
0.6137 USDT |
0.5580 USDT |
0.6640 USDT |
0.6635 USDT |
| 2024-04-24 |
0.6621 USDT |
49,566.3672 |
0.6634 USDT |
0.5754 USDT |
0.7560 USDT |
0.6419 USDT |
| 2024-04-23 |
0.6833 USDT |
53,443.7696 |
0.7712 USDT |
0.6328 USDT |
0.7897 USDT |
0.6700 USDT |
| 2024-04-22 |
0.8107 USDT |
32,656.5740 |
0.7732 USDT |
0.7342 USDT |
0.8950 USDT |
0.7636 USDT |
| 2024-04-21 |
0.7933 USDT |
44,686.8310 |
0.7940 USDT |
0.7339 USDT |
0.8795 USDT |
0.7500 USDT |
| 2024-04-20 |
0.7012 USDT |
45,969.3410 |
0.6349 USDT |
0.6300 USDT |
0.8356 USDT |
0.7820 USDT |
| 2024-04-19 |
0.6282 USDT |
88,541.1586 |
0.6200 USDT |
0.5005 USDT |
0.7351 USDT |
0.6805 USDT |
| 2024-04-18 |
0.6007 USDT |
36,795.3593 |
0.5003 USDT |
0.4823 USDT |
0.6654 USDT |
0.6397 USDT |
| 2024-04-17 |
0.5016 USDT |
33,802.9443 |
0.5276 USDT |
0.4373 USDT |
0.5692 USDT |
0.5358 USDT |
| 2024-04-16 |
0.5009 USDT |
58,692.5317 |
0.5583 USDT |
0.4433 USDT |
0.5815 USDT |
0.5363 USDT |
| 2024-04-15 |
0.6271 USDT |
96,325.7643 |
0.6682 USDT |
0.4926 USDT |
0.7610 USDT |
0.5689 USDT |
| 2024-04-14 |
0.5660 USDT |
245,590.4789 |
0.5859 USDT |
0.4733 USDT |
0.6600 USDT |
0.5569 USDT |
| 2024-04-13 |
0.6740 USDT |
52,854.4357 |
0.7424 USDT |
0.5299 USDT |
0.8243 USDT |
0.6346 USDT |
| 2024-04-12 |
0.8512 USDT |
194,706.6123 |
1.8745 USDT |
0.4817 USDT |
1.9522 USDT |
0.6380 USDT |
| 2024-04-11 |
1.8787 USDT |
18,350.7828 |
2.1200 USDT |
1.7777 USDT |
2.1506 USDT |
1.8670 USDT |
| 2024-04-10 |
1.9818 USDT |
29,633.8421 |
2.2106 USDT |
1.7300 USDT |
2.2285 USDT |
2.0174 USDT |
| 2024-04-09 |
2.5377 USDT |
18,024.9249 |
2.7335 USDT |
2.1609 USDT |
2.9693 USDT |
2.2643 USDT |
| 2024-04-08 |
2.5824 USDT |
23,024.4954 |
2.4495 USDT |
2.2035 USDT |
2.9163 USDT |
2.7948 USDT |
| 2024-04-07 |
2.4647 USDT |
21,983.0927 |
2.3123 USDT |
2.2865 USDT |
2.7441 USDT |
2.4209 USDT |
| 2024-04-06 |
2.2346 USDT |
44,781.5274 |
2.1770 USDT |
2.1075 USDT |
2.3938 USDT |
2.2445 USDT |
| 2024-04-05 |
2.0795 USDT |
46,945.4590 |
2.2695 USDT |
1.7986 USDT |
2.3552 USDT |
2.2257 USDT |
| 2024-04-04 |
2.3561 USDT |
45,830.7591 |
1.8600 USDT |
1.6855 USDT |
2.9437 USDT |
2.3504 USDT |
| 2024-04-03 |
1.8325 USDT |
52,020.3754 |
1.8230 USDT |
1.6003 USDT |
2.3745 USDT |
1.8762 USDT |
| 2024-04-02 |
2.2963 USDT |
61,963.9127 |
2.6652 USDT |
1.9358 USDT |
2.6738 USDT |
2.0167 USDT |
| 2024-04-01 |
2.5557 USDT |
89,723.2720 |
4.6416 USDT |
1.9597 USDT |
4.6524 USDT |
2.7608 USDT |
| 2024-03-31 |
4.2031 USDT |
17,472.3563 |
3.7781 USDT |
3.7781 USDT |
5.2656 USDT |
4.9982 USDT |
| 2024-03-30 |
4.3572 USDT |
35,488.1559 |
5.5800 USDT |
3.5986 USDT |
5.6229 USDT |
3.8662 USDT |
| 2024-03-29 |
6.6831 USDT |
8,074.9740 |
7.3759 USDT |
6.0573 USDT |
7.8753 USDT |
6.1657 USDT |