Identifier on Kucoin: VVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
16.1775 USDT |
18,065.5100 VVV |
15.8240 USDT |
15.5590 USDT |
16.9870 USDT |
16.8150 USDT |
| 2026-05-29 |
15.7337 USDT |
45,110.1300 VVV |
16.2480 USDT |
14.9460 USDT |
16.4680 USDT |
15.8140 USDT |
| 2026-05-28 |
15.8073 USDT |
44,918.9100 VVV |
16.5470 USDT |
14.4810 USDT |
16.9430 USDT |
16.1360 USDT |
| 2026-05-27 |
17.3023 USDT |
14,873.1000 VVV |
16.7590 USDT |
16.3490 USDT |
17.9450 USDT |
16.5700 USDT |
| 2026-05-26 |
17.5179 USDT |
32,225.3300 VVV |
17.4130 USDT |
16.7110 USDT |
18.5280 USDT |
16.7250 USDT |
| 2026-05-25 |
18.4620 USDT |
34,913.7000 VVV |
19.1100 USDT |
17.3880 USDT |
19.5930 USDT |
17.3980 USDT |
| 2026-05-24 |
19.3490 USDT |
27,693.8100 VVV |
18.4140 USDT |
17.7840 USDT |
20.6020 USDT |
19.0930 USDT |
| 2026-05-23 |
17.8181 USDT |
36,024.4900 VVV |
17.3940 USDT |
17.0280 USDT |
19.1000 USDT |
18.5680 USDT |
| 2026-05-22 |
18.4760 USDT |
45,450.0900 VVV |
17.9840 USDT |
17.2680 USDT |
20.1990 USDT |
17.4240 USDT |
| 2026-05-21 |
17.4249 USDT |
39,748.0100 VVV |
15.9840 USDT |
15.8880 USDT |
19.1350 USDT |
17.9280 USDT |
| 2026-05-20 |
17.2488 USDT |
44,503.5900 VVV |
16.5050 USDT |
16.0210 USDT |
18.4270 USDT |
16.0210 USDT |
| 2026-05-19 |
15.8184 USDT |
40,648.6700 VVV |
15.0090 USDT |
14.2590 USDT |
17.6680 USDT |
16.4990 USDT |
| 2026-05-18 |
14.2820 USDT |
32,261.9100 VVV |
14.0670 USDT |
13.6320 USDT |
15.4390 USDT |
14.9920 USDT |
| 2026-05-17 |
14.2576 USDT |
42,905.1800 VVV |
13.0900 USDT |
12.9360 USDT |
15.0440 USDT |
14.0320 USDT |
| 2026-05-16 |
13.2196 USDT |
26,430.9000 VVV |
13.7940 USDT |
12.4870 USDT |
13.8360 USDT |
13.1390 USDT |
| 2026-05-15 |
13.9098 USDT |
41,247.8600 VVV |
14.7560 USDT |
13.2140 USDT |
14.7640 USDT |
13.8290 USDT |
| 2026-05-14 |
14.0529 USDT |
44,004.2800 VVV |
14.3470 USDT |
13.0070 USDT |
15.1170 USDT |
14.7360 USDT |
| 2026-05-13 |
14.8290 USDT |
52,301.5900 VVV |
16.2890 USDT |
13.8610 USDT |
16.3270 USDT |
14.3570 USDT |
| 2026-05-12 |
17.2788 USDT |
54,361.4800 VVV |
17.2310 USDT |
15.9310 USDT |
20.0000 USDT |
16.3530 USDT |
| 2026-05-11 |
16.9553 USDT |
50,324.2900 VVV |
14.8910 USDT |
14.8910 USDT |
18.4610 USDT |
17.2390 USDT |
| 2026-05-10 |
15.0159 USDT |
29,276.7800 VVV |
16.1650 USDT |
14.3700 USDT |
16.1990 USDT |
14.9050 USDT |
| 2026-05-09 |
15.5841 USDT |
45,441.1000 VVV |
13.7670 USDT |
13.6230 USDT |
16.6910 USDT |
16.2000 USDT |
| 2026-05-08 |
13.4361 USDT |
36,643.2900 VVV |
12.4250 USDT |
12.4050 USDT |
14.0970 USDT |
13.8220 USDT |
| 2026-05-07 |
12.3936 USDT |
61,877.6300 VVV |
12.3110 USDT |
11.6520 USDT |
13.2270 USDT |
12.3660 USDT |
| 2026-05-06 |
11.3062 USDT |
45,856.9000 VVV |
10.2730 USDT |
10.0480 USDT |
12.5260 USDT |
12.3000 USDT |
| 2026-05-05 |
10.0340 USDT |
26,555.3200 VVV |
9.1740 USDT |
9.0770 USDT |
10.4700 USDT |
10.2520 USDT |
| 2026-05-04 |
9.3852 USDT |
17,223.7300 VVV |
9.5680 USDT |
9.1480 USDT |
9.7570 USDT |
9.1960 USDT |
| 2026-05-03 |
9.4084 USDT |
9,522.8400 VVV |
9.3040 USDT |
9.0690 USDT |
9.6970 USDT |
9.5330 USDT |
| 2026-05-02 |
9.2713 USDT |
6,044.7600 VVV |
9.3130 USDT |
9.1140 USDT |
9.4640 USDT |
9.3240 USDT |
| 2026-05-01 |
8.9006 USDT |
14,006.4900 VVV |
8.5270 USDT |
8.5270 USDT |
9.2820 USDT |
9.2730 USDT |
| 2026-04-30 |
8.5221 USDT |
15,777.6500 VVV |
8.7480 USDT |
8.2750 USDT |
8.8570 USDT |
8.5450 USDT |
| 2026-04-29 |
8.9329 USDT |
29,253.0800 VVV |
8.9040 USDT |
8.2720 USDT |
10.0470 USDT |
8.7390 USDT |
| 2026-04-28 |
8.8929 USDT |
10,797.0000 VVV |
8.9600 USDT |
8.6150 USDT |
9.1210 USDT |
8.8790 USDT |
| 2026-04-27 |
9.2318 USDT |
22,435.1700 VVV |
9.5620 USDT |
8.8960 USDT |
9.8700 USDT |
8.9800 USDT |
| 2026-04-26 |
9.3881 USDT |
9,669.9000 VVV |
9.0790 USDT |
9.0320 USDT |
9.6880 USDT |
9.5590 USDT |
| 2026-04-25 |
8.8969 USDT |
7,464.4500 VVV |
8.7740 USDT |
8.6890 USDT |
9.1430 USDT |
9.0940 USDT |
| 2026-04-24 |
8.5791 USDT |
10,589.0100 VVV |
8.5840 USDT |
8.3500 USDT |
8.8240 USDT |
8.7690 USDT |
| 2026-04-23 |
8.6730 USDT |
21,397.3200 VVV |
8.8510 USDT |
8.3260 USDT |
8.9670 USDT |
8.6040 USDT |
| 2026-04-22 |
8.9579 USDT |
33,306.2100 VVV |
8.8840 USDT |
8.6360 USDT |
9.2170 USDT |
8.8280 USDT |
| 2026-04-21 |
9.2221 USDT |
15,002.7900 VVV |
9.4780 USDT |
8.8080 USDT |
9.6680 USDT |
8.9210 USDT |
| 2026-04-20 |
9.2191 USDT |
24,287.2900 VVV |
9.0380 USDT |
8.6670 USDT |
9.8290 USDT |
9.4840 USDT |
| 2026-04-19 |
9.1927 USDT |
19,979.3000 VVV |
8.6220 USDT |
8.6120 USDT |
9.6620 USDT |
8.9370 USDT |
| 2026-04-18 |
8.8842 USDT |
12,777.7600 VVV |
8.8420 USDT |
8.5720 USDT |
9.1860 USDT |
8.6190 USDT |
| 2026-04-17 |
8.9556 USDT |
27,505.8900 VVV |
8.5610 USDT |
8.5420 USDT |
9.4160 USDT |
8.8340 USDT |
| 2026-04-16 |
8.5601 USDT |
29,454.6200 VVV |
8.6330 USDT |
8.3080 USDT |
8.8320 USDT |
8.5570 USDT |
| 2026-04-15 |
8.8788 USDT |
22,331.8200 VVV |
8.9800 USDT |
8.5910 USDT |
9.2570 USDT |
8.6040 USDT |
| 2026-04-14 |
9.1821 USDT |
50,979.1500 VVV |
9.0820 USDT |
8.4810 USDT |
10.0470 USDT |
8.9760 USDT |
| 2026-04-13 |
8.5430 USDT |
48,343.3600 VVV |
8.0800 USDT |
7.9680 USDT |
9.2000 USDT |
9.0510 USDT |
| 2026-04-12 |
8.0433 USDT |
27,382.8500 VVV |
8.3970 USDT |
7.7470 USDT |
8.4970 USDT |
8.0750 USDT |
| 2026-04-11 |
8.2345 USDT |
44,106.0100 VVV |
7.5230 USDT |
7.4370 USDT |
8.8440 USDT |
8.4000 USDT |