Identifier on Kucoin: VVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
3.3707 USDT |
20,716.2800 VVV |
3.3600 USDT |
3.2640 USDT |
3.4540 USDT |
3.3600 USDT |
| 2025-05-28 |
3.4648 USDT |
21,052.1100 VVV |
3.5390 USDT |
3.3510 USDT |
3.5600 USDT |
3.3790 USDT |
| 2025-05-27 |
3.5266 USDT |
25,358.8500 VVV |
3.4090 USDT |
3.3040 USDT |
3.6530 USDT |
3.6030 USDT |
| 2025-05-26 |
3.4942 USDT |
26,965.1300 VVV |
3.5110 USDT |
3.3580 USDT |
3.6320 USDT |
3.4080 USDT |
| 2025-05-25 |
3.4461 USDT |
17,355.1900 VVV |
3.6050 USDT |
3.3400 USDT |
3.6050 USDT |
3.3900 USDT |
| 2025-05-24 |
3.7033 USDT |
18,879.6900 VVV |
3.6880 USDT |
3.5970 USDT |
3.7960 USDT |
3.6180 USDT |
| 2025-05-23 |
3.8621 USDT |
30,006.6700 VVV |
3.9950 USDT |
3.6300 USDT |
4.1300 USDT |
3.8580 USDT |
| 2025-05-22 |
3.9106 USDT |
65,207.1100 VVV |
3.7330 USDT |
3.7330 USDT |
4.1070 USDT |
3.8790 USDT |
| 2025-05-21 |
3.7820 USDT |
68,354.1700 VVV |
3.6400 USDT |
3.5600 USDT |
3.9570 USDT |
3.5600 USDT |
| 2025-05-20 |
3.5201 USDT |
13,977.5200 VVV |
3.6120 USDT |
3.4620 USDT |
3.6870 USDT |
3.4910 USDT |
| 2025-05-19 |
3.5190 USDT |
19,695.4200 VVV |
3.7850 USDT |
3.4070 USDT |
3.8010 USDT |
3.5770 USDT |
| 2025-05-18 |
3.6297 USDT |
38,544.4600 VVV |
3.4580 USDT |
3.4190 USDT |
3.8180 USDT |
3.7250 USDT |
| 2025-05-17 |
3.4876 USDT |
15,561.6900 VVV |
3.5260 USDT |
3.3710 USDT |
3.5500 USDT |
3.4950 USDT |
| 2025-05-16 |
3.6988 USDT |
16,326.6300 VVV |
3.7170 USDT |
3.5960 USDT |
3.7960 USDT |
3.6090 USDT |
| 2025-05-15 |
3.8003 USDT |
22,073.8200 VVV |
4.0360 USDT |
3.5900 USDT |
4.0680 USDT |
3.6860 USDT |
| 2025-05-14 |
4.1067 USDT |
18,531.7100 VVV |
4.2110 USDT |
4.0000 USDT |
4.2270 USDT |
4.1200 USDT |
| 2025-05-13 |
4.0831 USDT |
39,381.1000 VVV |
4.0770 USDT |
3.8390 USDT |
4.3570 USDT |
4.2660 USDT |
| 2025-05-12 |
4.2641 USDT |
89,172.7000 VVV |
4.1230 USDT |
3.8890 USDT |
4.5290 USDT |
4.1020 USDT |
| 2025-05-11 |
4.0864 USDT |
34,970.2300 VVV |
4.1910 USDT |
3.9130 USDT |
4.2060 USDT |
3.9440 USDT |
| 2025-05-10 |
4.0283 USDT |
54,778.6500 VVV |
4.1340 USDT |
3.8930 USDT |
4.1780 USDT |
4.1780 USDT |
| 2025-05-09 |
4.2946 USDT |
60,290.1100 VVV |
4.2960 USDT |
4.0040 USDT |
4.6200 USDT |
4.0690 USDT |
| 2025-05-08 |
4.1563 USDT |
40,263.4000 VVV |
3.7960 USDT |
3.7540 USDT |
4.6390 USDT |
4.6370 USDT |
| 2025-05-07 |
3.7101 USDT |
34,825.6900 VVV |
4.0600 USDT |
3.4630 USDT |
4.1230 USDT |
3.6910 USDT |
| 2025-05-06 |
3.9765 USDT |
65,256.6600 VVV |
3.9210 USDT |
3.8010 USDT |
4.1760 USDT |
4.0650 USDT |
| 2025-05-05 |
3.8539 USDT |
38,466.3000 VVV |
3.7900 USDT |
3.7140 USDT |
3.9880 USDT |
3.8870 USDT |
| 2025-05-04 |
3.8072 USDT |
33,900.8300 VVV |
3.9370 USDT |
3.6710 USDT |
3.9680 USDT |
3.8450 USDT |
| 2025-05-03 |
4.2143 USDT |
43,049.5800 VVV |
4.5700 USDT |
3.9380 USDT |
4.5700 USDT |
4.0160 USDT |
| 2025-05-02 |
4.8003 USDT |
34,225.7000 VVV |
4.9680 USDT |
4.5840 USDT |
5.0360 USDT |
4.6360 USDT |
| 2025-05-01 |
4.7329 USDT |
114,629.7000 VVV |
4.1850 USDT |
4.1170 USDT |
5.3870 USDT |
4.8770 USDT |
| 2025-04-30 |
4.0040 USDT |
42,411.9100 VVV |
3.9950 USDT |
3.7490 USDT |
4.1690 USDT |
4.1340 USDT |
| 2025-04-29 |
4.0618 USDT |
176,477.0200 VVV |
3.5250 USDT |
3.5070 USDT |
4.3970 USDT |
4.3060 USDT |
| 2025-04-28 |
3.5686 USDT |
73,063.7100 VVV |
3.6390 USDT |
3.3380 USDT |
3.7490 USDT |
3.4970 USDT |
| 2025-04-27 |
3.3266 USDT |
129,209.7800 VVV |
3.2110 USDT |
3.0750 USDT |
3.6740 USDT |
3.5740 USDT |
| 2025-04-26 |
3.0702 USDT |
24,863.6100 VVV |
2.9470 USDT |
2.9470 USDT |
3.2200 USDT |
3.1020 USDT |
| 2025-04-25 |
3.0532 USDT |
89,795.2800 VVV |
2.8380 USDT |
2.7470 USDT |
3.2440 USDT |
2.9180 USDT |
| 2025-04-24 |
2.6528 USDT |
19,058.6900 VVV |
2.6680 USDT |
2.5610 USDT |
2.7480 USDT |
2.7160 USDT |
| 2025-04-23 |
2.7739 USDT |
46,713.2300 VVV |
2.7420 USDT |
2.6270 USDT |
2.9610 USDT |
2.6820 USDT |
| 2025-04-22 |
2.4342 USDT |
24,579.3000 VVV |
2.4310 USDT |
2.3380 USDT |
2.5780 USDT |
2.5780 USDT |
| 2025-04-21 |
2.4949 USDT |
109,850.1500 VVV |
2.2690 USDT |
2.2590 USDT |
2.7400 USDT |
2.4470 USDT |
| 2025-04-20 |
2.2417 USDT |
41,692.5800 VVV |
2.2160 USDT |
2.1760 USDT |
2.3010 USDT |
2.2300 USDT |
| 2025-04-19 |
2.1787 USDT |
9,193.3900 VVV |
2.1540 USDT |
2.1300 USDT |
2.2020 USDT |
2.1840 USDT |
| 2025-04-18 |
2.1889 USDT |
39,184.4200 VVV |
2.1800 USDT |
2.1440 USDT |
2.2350 USDT |
2.1730 USDT |
| 2025-04-17 |
2.0540 USDT |
19,984.2100 VVV |
1.9460 USDT |
1.9380 USDT |
2.1770 USDT |
2.1620 USDT |
| 2025-04-16 |
1.9380 USDT |
25,134.9700 VVV |
1.9350 USDT |
1.8650 USDT |
2.1050 USDT |
1.9310 USDT |
| 2025-04-15 |
2.0123 USDT |
63,858.0400 VVV |
2.0160 USDT |
1.9490 USDT |
2.1070 USDT |
2.0040 USDT |
| 2025-04-14 |
2.0983 USDT |
37,824.1100 VVV |
2.0210 USDT |
2.0160 USDT |
2.1760 USDT |
2.0450 USDT |
| 2025-04-13 |
2.1510 USDT |
22,892.1100 VVV |
2.2850 USDT |
1.9980 USDT |
2.2890 USDT |
2.0010 USDT |
| 2025-04-12 |
2.2473 USDT |
65,453.6500 VVV |
2.0890 USDT |
2.0650 USDT |
2.3680 USDT |
2.3670 USDT |
| 2025-04-11 |
2.0707 USDT |
48,779.9200 VVV |
1.9600 USDT |
1.9500 USDT |
2.1520 USDT |
2.0830 USDT |
| 2025-04-10 |
2.0204 USDT |
71,105.3600 VVV |
2.1510 USDT |
1.8800 USDT |
2.1510 USDT |
1.9310 USDT |