Identifier on Kucoin: VVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.8988 USDT |
40,115.1500 VVV |
1.8940 USDT |
1.8340 USDT |
1.9600 USDT |
1.9570 USDT |
| 2025-04-08 |
1.9924 USDT |
83,336.5300 VVV |
2.0150 USDT |
1.8720 USDT |
2.1170 USDT |
1.9470 USDT |
| 2025-04-07 |
1.9917 USDT |
169,286.1800 VVV |
2.0990 USDT |
1.7850 USDT |
2.1760 USDT |
2.0510 USDT |
| 2025-04-06 |
2.2107 USDT |
94,555.6400 VVV |
2.3990 USDT |
2.0490 USDT |
2.4060 USDT |
2.1060 USDT |
| 2025-04-05 |
2.4102 USDT |
26,563.0600 VVV |
2.4400 USDT |
2.3560 USDT |
2.4590 USDT |
2.3710 USDT |
| 2025-04-04 |
2.4124 USDT |
108,919.9700 VVV |
2.3220 USDT |
2.2980 USDT |
2.5050 USDT |
2.4690 USDT |
| 2025-04-03 |
2.3021 USDT |
132,493.3800 VVV |
2.3540 USDT |
2.1800 USDT |
2.4400 USDT |
2.3250 USDT |
| 2025-04-02 |
2.5759 USDT |
81,897.3800 VVV |
2.7110 USDT |
2.4580 USDT |
2.7110 USDT |
2.4860 USDT |
| 2025-04-01 |
2.6757 USDT |
63,025.1100 VVV |
2.6090 USDT |
2.5890 USDT |
2.7830 USDT |
2.7320 USDT |
| 2025-03-31 |
2.6682 USDT |
62,463.2100 VVV |
2.6780 USDT |
2.5890 USDT |
2.7310 USDT |
2.6280 USDT |
| 2025-03-30 |
2.6476 USDT |
40,198.3000 VVV |
2.6180 USDT |
2.5860 USDT |
2.7090 USDT |
2.6630 USDT |
| 2025-03-29 |
2.6783 USDT |
24,210.4500 VVV |
2.7830 USDT |
2.5960 USDT |
2.7890 USDT |
2.6190 USDT |
| 2025-03-28 |
2.8030 USDT |
45,274.7200 VVV |
2.9130 USDT |
2.7200 USDT |
2.9510 USDT |
2.8010 USDT |
| 2025-03-27 |
3.0186 USDT |
32,301.0500 VVV |
2.9830 USDT |
2.9490 USDT |
3.0800 USDT |
2.9630 USDT |
| 2025-03-26 |
3.1833 USDT |
77,536.3200 VVV |
3.1000 USDT |
3.0250 USDT |
3.2920 USDT |
3.0720 USDT |
| 2025-03-25 |
3.0918 USDT |
28,205.6800 VVV |
3.1780 USDT |
3.0100 USDT |
3.2110 USDT |
3.1110 USDT |
| 2025-03-24 |
3.1918 USDT |
49,702.0300 VVV |
3.0170 USDT |
3.0170 USDT |
3.2850 USDT |
3.1570 USDT |
| 2025-03-23 |
3.1026 USDT |
43,713.1400 VVV |
3.2370 USDT |
3.0250 USDT |
3.2530 USDT |
3.0480 USDT |
| 2025-03-22 |
3.2242 USDT |
31,455.0400 VVV |
3.1400 USDT |
3.1400 USDT |
3.2840 USDT |
3.1690 USDT |
| 2025-03-21 |
3.2280 USDT |
56,830.2200 VVV |
3.3360 USDT |
3.1230 USDT |
3.3900 USDT |
3.1910 USDT |
| 2025-03-20 |
3.4172 USDT |
57,834.5200 VVV |
3.3740 USDT |
3.3260 USDT |
3.5040 USDT |
3.4070 USDT |
| 2025-03-19 |
3.3193 USDT |
15,248.1500 VVV |
3.2890 USDT |
3.2310 USDT |
3.3950 USDT |
3.2830 USDT |
| 2025-03-18 |
3.3931 USDT |
24,830.5700 VVV |
3.5380 USDT |
3.2710 USDT |
3.5420 USDT |
3.2710 USDT |
| 2025-03-17 |
3.6938 USDT |
18,595.9100 VVV |
3.6040 USDT |
3.5920 USDT |
3.7670 USDT |
3.6410 USDT |
| 2025-03-16 |
3.7986 USDT |
129,446.7500 VVV |
3.5020 USDT |
3.5010 USDT |
4.0140 USDT |
3.7650 USDT |
| 2025-03-15 |
3.4475 USDT |
37,000.6500 VVV |
3.3700 USDT |
3.3190 USDT |
3.5940 USDT |
3.5410 USDT |
| 2025-03-14 |
3.5240 USDT |
22,572.5300 VVV |
3.4620 USDT |
3.3840 USDT |
3.6240 USDT |
3.5070 USDT |
| 2025-03-13 |
3.5911 USDT |
31,460.2500 VVV |
3.6330 USDT |
3.4910 USDT |
3.7620 USDT |
3.5530 USDT |
| 2025-03-12 |
3.2385 USDT |
75,978.1799 VVV |
3.1210 USDT |
3.1040 USDT |
3.3460 USDT |
3.2400 USDT |
| 2025-03-11 |
2.7670 USDT |
48,162.3400 VVV |
2.6110 USDT |
2.4990 USDT |
3.0040 USDT |
2.9730 USDT |
| 2025-03-10 |
2.8186 USDT |
55,952.7800 VVV |
2.8280 USDT |
2.5720 USDT |
3.0070 USDT |
2.6440 USDT |
| 2025-03-09 |
2.9152 USDT |
24,596.8900 VVV |
3.0350 USDT |
2.7570 USDT |
3.0630 USDT |
2.7570 USDT |
| 2025-03-08 |
3.0454 USDT |
28,572.4600 VVV |
3.0720 USDT |
2.9000 USDT |
3.1250 USDT |
3.0550 USDT |
| 2025-03-07 |
3.1608 USDT |
29,310.3100 VVV |
3.2090 USDT |
3.0440 USDT |
3.2970 USDT |
3.1650 USDT |
| 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 |