Identifier on Kucoin: VVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
3.3294 USDT |
70,337.7100 VVV |
3.3470 USDT |
3.1950 USDT |
3.4650 USDT |
3.2280 USDT |
| 2025-03-05 |
3.2268 USDT |
34,981.5400 VVV |
3.2340 USDT |
3.1500 USDT |
3.3460 USDT |
3.2740 USDT |
| 2025-03-04 |
3.1610 USDT |
379,445.4400 VVV |
3.2230 USDT |
3.0030 USDT |
3.3340 USDT |
3.2540 USDT |
| 2025-03-03 |
3.6187 USDT |
363,910.0600 VVV |
4.1530 USDT |
3.2670 USDT |
4.1700 USDT |
3.2880 USDT |
| 2025-03-02 |
3.9973 USDT |
236,955.2700 VVV |
3.8880 USDT |
3.7760 USDT |
4.2130 USDT |
4.2010 USDT |
| 2025-03-01 |
3.9193 USDT |
200,761.5100 VVV |
4.0490 USDT |
3.8030 USDT |
4.1100 USDT |
3.8540 USDT |
| 2025-02-28 |
3.8037 USDT |
158,977.3100 VVV |
3.9900 USDT |
3.6260 USDT |
4.1640 USDT |
4.0140 USDT |
| 2025-02-27 |
4.4346 USDT |
102,003.2000 VVV |
4.5710 USDT |
4.2430 USDT |
4.6210 USDT |
4.2430 USDT |
| 2025-02-26 |
4.4464 USDT |
238,440.8000 VVV |
4.6960 USDT |
4.1490 USDT |
4.7740 USDT |
4.4450 USDT |
| 2025-02-25 |
4.2381 USDT |
508,244.5900 VVV |
4.4060 USDT |
3.8570 USDT |
4.7220 USDT |
4.6520 USDT |
| 2025-02-24 |
4.2813 USDT |
504,156.9000 VVV |
4.2900 USDT |
4.0990 USDT |
4.5970 USDT |
4.5440 USDT |
| 2025-02-23 |
4.3358 USDT |
182,646.2700 VVV |
4.4790 USDT |
4.1160 USDT |
4.6230 USDT |
4.1450 USDT |
| 2025-02-22 |
4.4341 USDT |
234,040.6200 VVV |
4.1880 USDT |
4.1470 USDT |
4.6500 USDT |
4.4330 USDT |
| 2025-02-21 |
4.5747 USDT |
436,363.5793 VVV |
4.7600 USDT |
4.1000 USDT |
4.9950 USDT |
4.1670 USDT |
| 2025-02-20 |
4.7834 USDT |
381,290.3205 VVV |
4.5260 USDT |
4.4800 USDT |
5.0130 USDT |
4.8240 USDT |
| 2025-02-19 |
5.0460 USDT |
296,822.8100 VVV |
5.3070 USDT |
4.8000 USDT |
5.4100 USDT |
4.9920 USDT |
| 2025-02-18 |
5.4069 USDT |
251,149.4100 VVV |
5.6060 USDT |
5.1550 USDT |
5.7050 USDT |
5.4280 USDT |
| 2025-02-17 |
5.9216 USDT |
464,845.5608 VVV |
5.9500 USDT |
5.4880 USDT |
6.3310 USDT |
5.4990 USDT |
| 2025-02-16 |
5.9034 USDT |
350,978.0042 VVV |
5.7730 USDT |
5.4800 USDT |
6.1000 USDT |
5.8610 USDT |
| 2025-02-15 |
6.0578 USDT |
296,599.8400 VVV |
6.1020 USDT |
5.5260 USDT |
6.3370 USDT |
5.5810 USDT |
| 2025-02-14 |
6.2218 USDT |
511,810.2259 VVV |
5.5530 USDT |
5.4080 USDT |
6.8380 USDT |
6.1320 USDT |
| 2025-02-13 |
5.6823 USDT |
436,762.4403 VVV |
6.3840 USDT |
5.1970 USDT |
6.5820 USDT |
5.6130 USDT |
| 2025-02-12 |
6.4906 USDT |
520,488.9874 VVV |
7.2940 USDT |
6.0150 USDT |
7.3860 USDT |
6.5060 USDT |
| 2025-02-11 |
8.1752 USDT |
299,910.0712 VVV |
8.1480 USDT |
7.7070 USDT |
8.6610 USDT |
7.9730 USDT |
| 2025-02-10 |
8.0136 USDT |
637,637.6500 VVV |
7.1260 USDT |
6.8220 USDT |
8.9730 USDT |
8.3310 USDT |
| 2025-02-09 |
6.9660 USDT |
517,423.1200 VVV |
7.2950 USDT |
6.4940 USDT |
7.5390 USDT |
6.5900 USDT |
| 2025-02-08 |
6.3093 USDT |
863,123.8889 VVV |
6.1120 USDT |
5.7710 USDT |
7.2310 USDT |
6.9300 USDT |
| 2025-02-07 |
6.2609 USDT |
1,139,516.4100 VVV |
5.1780 USDT |
4.9630 USDT |
7.2480 USDT |
6.2960 USDT |
| 2025-02-06 |
5.8187 USDT |
1,259,757.7000 VVV |
6.1570 USDT |
4.9970 USDT |
6.5010 USDT |
5.2370 USDT |
| 2025-02-05 |
5.8462 USDT |
1,103,691.3400 VVV |
5.1880 USDT |
5.1600 USDT |
6.5180 USDT |
5.8140 USDT |
| 2025-02-04 |
4.5214 USDT |
2,286,433.3300 VVV |
5.5050 USDT |
3.7300 USDT |
5.8630 USDT |
5.2130 USDT |
| 2025-02-03 |
3.6777 USDT |
1,985,959.3000 VVV |
3.3680 USDT |
2.2980 USDT |
5.8840 USDT |
5.2850 USDT |
| 2025-02-02 |
3.5327 USDT |
1,173,424.0800 VVV |
3.9750 USDT |
3.0640 USDT |
4.4740 USDT |
3.3050 USDT |
| 2025-02-01 |
5.4413 USDT |
753,859.6900 VVV |
5.6700 USDT |
3.8380 USDT |
6.5890 USDT |
3.9070 USDT |
| 2025-01-31 |
5.8222 USDT |
816,247.0600 VVV |
6.5320 USDT |
5.3130 USDT |
6.7970 USDT |
5.6030 USDT |
| 2025-01-30 |
7.7525 USDT |
1,835,559.6300 VVV |
9.4010 USDT |
6.6000 USDT |
9.4490 USDT |
6.8480 USDT |
| 2025-01-29 |
9.5613 USDT |
768,058.3600 VVV |
9.3630 USDT |
8.4580 USDT |
12.1280 USDT |
9.6630 USDT |
| 2025-01-28 |
13.2654 USDT |
491,962.2300 VVV |
14.9000 USDT |
10.1110 USDT |
16.9760 USDT |
10.3620 USDT |