Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.7006 USDT |
48,263.4295 VXV |
0.6975 USDT |
0.6672 USDT |
0.7481 USDT |
0.7450 USDT |
| 2024-05-01 |
0.6857 USDT |
77,460.5159 VXV |
0.6918 USDT |
0.6520 USDT |
0.7200 USDT |
0.6811 USDT |
| 2024-04-30 |
0.6862 USDT |
86,217.0182 VXV |
0.7108 USDT |
0.6500 USDT |
0.7259 USDT |
0.6650 USDT |
| 2024-04-29 |
0.7026 USDT |
60,299.8415 VXV |
0.7268 USDT |
0.6829 USDT |
0.7280 USDT |
0.7107 USDT |
| 2024-04-28 |
0.7405 USDT |
41,220.1333 VXV |
0.7419 USDT |
0.7137 USDT |
0.7678 USDT |
0.7251 USDT |
| 2024-04-27 |
0.7282 USDT |
75,541.8349 VXV |
0.7724 USDT |
0.6928 USDT |
0.7748 USDT |
0.7364 USDT |
| 2024-04-26 |
0.7811 USDT |
39,236.5088 VXV |
0.7805 USDT |
0.7600 USDT |
0.8000 USDT |
0.7676 USDT |
| 2024-04-25 |
0.7977 USDT |
78,455.9209 VXV |
0.8042 USDT |
0.7713 USDT |
0.8661 USDT |
0.7802 USDT |
| 2024-04-24 |
0.7976 USDT |
91,896.2488 VXV |
0.7777 USDT |
0.7713 USDT |
0.8442 USDT |
0.7940 USDT |
| 2024-04-23 |
0.7975 USDT |
82,576.3950 VXV |
0.8576 USDT |
0.7600 USDT |
0.8650 USDT |
0.7760 USDT |
| 2024-04-22 |
0.8509 USDT |
43,881.3271 VXV |
0.8500 USDT |
0.8256 USDT |
0.8700 USDT |
0.8700 USDT |
| 2024-04-21 |
0.8535 USDT |
52,311.1888 VXV |
0.8763 USDT |
0.8280 USDT |
0.8856 USDT |
0.8383 USDT |
| 2024-04-20 |
0.7794 USDT |
82,422.5862 VXV |
0.7493 USDT |
0.7347 USDT |
0.8500 USDT |
0.8500 USDT |
| 2024-04-19 |
0.7092 USDT |
153,355.5891 VXV |
0.6987 USDT |
0.6573 USDT |
0.7820 USDT |
0.7643 USDT |
| 2024-04-18 |
0.7155 USDT |
122,890.0863 VXV |
0.7228 USDT |
0.6820 USDT |
0.7474 USDT |
0.7051 USDT |
| 2024-04-17 |
0.7543 USDT |
113,057.2573 VXV |
0.8044 USDT |
0.6960 USDT |
0.8229 USDT |
0.7278 USDT |
| 2024-04-16 |
0.7648 USDT |
233,406.3077 VXV |
0.7260 USDT |
0.7130 USDT |
0.8500 USDT |
0.8032 USDT |
| 2024-04-15 |
0.7717 USDT |
136,984.8316 VXV |
0.8136 USDT |
0.6888 USDT |
0.8200 USDT |
0.7252 USDT |
| 2024-04-14 |
0.7656 USDT |
91,172.5751 VXV |
0.7704 USDT |
0.7112 USDT |
0.8000 USDT |
0.7820 USDT |
| 2024-04-13 |
0.7979 USDT |
169,132.8487 VXV |
0.7831 USDT |
0.7100 USDT |
0.8900 USDT |
0.7190 USDT |
| 2024-04-12 |
0.8685 USDT |
115,134.8245 VXV |
0.8987 USDT |
0.7800 USDT |
0.9199 USDT |
0.7893 USDT |
| 2024-04-11 |
0.9068 USDT |
126,478.1843 VXV |
0.9879 USDT |
0.8600 USDT |
0.9879 USDT |
0.9021 USDT |
| 2024-04-10 |
0.9752 USDT |
109,781.2911 VXV |
1.0199 USDT |
0.9141 USDT |
1.0477 USDT |
0.9376 USDT |
| 2024-04-09 |
1.0905 USDT |
176,419.0946 VXV |
1.0462 USDT |
1.0247 USDT |
1.1500 USDT |
1.0462 USDT |
| 2024-04-08 |
0.9693 USDT |
71,025.0624 VXV |
0.9193 USDT |
0.9024 USDT |
1.0200 USDT |
0.9921 USDT |
| 2024-04-07 |
0.9235 USDT |
103,023.2797 VXV |
0.9254 USDT |
0.8833 USDT |
0.9711 USDT |
0.9201 USDT |
| 2024-04-06 |
0.9220 USDT |
46,601.9859 VXV |
0.9381 USDT |
0.9019 USDT |
0.9541 USDT |
0.9110 USDT |
| 2024-04-05 |
0.9329 USDT |
109,730.0039 VXV |
0.9577 USDT |
0.8816 USDT |
1.0004 USDT |
0.9465 USDT |
| 2024-04-04 |
0.9351 USDT |
191,969.3655 VXV |
0.8906 USDT |
0.8690 USDT |
1.0100 USDT |
0.9880 USDT |
| 2024-04-03 |
0.9229 USDT |
142,040.3556 VXV |
0.9317 USDT |
0.8885 USDT |
0.9597 USDT |
0.8954 USDT |
| 2024-04-02 |
0.9783 USDT |
131,277.3476 VXV |
1.0281 USDT |
0.9293 USDT |
1.0375 USDT |
0.9293 USDT |
| 2024-04-01 |
1.0214 USDT |
190,733.5660 VXV |
1.0793 USDT |
0.9635 USDT |
1.1421 USDT |
1.0128 USDT |
| 2024-03-31 |
1.0899 USDT |
97,556.8620 VXV |
1.0894 USDT |
1.0479 USDT |
1.1890 USDT |
1.0962 USDT |
| 2024-03-30 |
1.0920 USDT |
154,494.9903 VXV |
1.1439 USDT |
1.0247 USDT |
1.1446 USDT |
1.0702 USDT |
| 2024-03-29 |
1.1714 USDT |
144,109.2691 VXV |
1.2681 USDT |
1.1000 USDT |
1.2915 USDT |
1.1310 USDT |
| 2024-03-28 |
1.1257 USDT |
198,638.1689 VXV |
1.1282 USDT |
1.0408 USDT |
1.2300 USDT |
1.1821 USDT |
| 2024-03-27 |
1.1350 USDT |
290,422.4714 VXV |
1.1019 USDT |
1.0573 USDT |
1.2153 USDT |
1.1282 USDT |
| 2024-03-26 |
1.1744 USDT |
479,121.8253 VXV |
1.2508 USDT |
1.0500 USDT |
1.3600 USDT |
1.1407 USDT |
| 2024-03-25 |
1.3482 USDT |
129,571.9500 VXV |
1.3200 USDT |
1.2933 USDT |
1.4299 USDT |
1.3702 USDT |
| 2024-03-24 |
1.1989 USDT |
106,486.7595 VXV |
1.1593 USDT |
1.1445 USDT |
1.2692 USDT |
1.2282 USDT |
| 2024-03-23 |
1.1691 USDT |
139,890.6225 VXV |
1.1417 USDT |
1.1359 USDT |
1.2223 USDT |
1.1590 USDT |
| 2024-03-22 |
1.1903 USDT |
186,946.1385 VXV |
1.2275 USDT |
1.1301 USDT |
1.2649 USDT |
1.1486 USDT |
| 2024-03-21 |
1.3322 USDT |
216,309.7093 VXV |
1.3846 USDT |
1.1901 USDT |
1.4494 USDT |
1.2288 USDT |
| 2024-03-20 |
1.2315 USDT |
495,727.1749 VXV |
1.0497 USDT |
1.0138 USDT |
1.4598 USDT |
1.3600 USDT |
| 2024-03-19 |
1.0279 USDT |
535,996.6443 VXV |
1.0994 USDT |
0.9242 USDT |
1.1643 USDT |
1.0667 USDT |
| 2024-03-18 |
1.2067 USDT |
168,837.0589 VXV |
1.3202 USDT |
1.1201 USDT |
1.3203 USDT |
1.1611 USDT |
| 2024-03-17 |
1.2192 USDT |
350,029.6191 VXV |
1.1706 USDT |
1.1009 USDT |
1.3392 USDT |
1.2228 USDT |
| 2024-03-16 |
1.2960 USDT |
435,023.4776 VXV |
1.2234 USDT |
1.1270 USDT |
1.5500 USDT |
1.1584 USDT |
| 2024-03-15 |
1.2272 USDT |
496,031.0205 VXV |
1.3750 USDT |
1.1071 USDT |
1.3847 USDT |
1.2005 USDT |
| 2024-03-14 |
1.3453 USDT |
1,001,652.8209 VXV |
1.4665 USDT |
1.2250 USDT |
1.5557 USDT |
1.3890 USDT |