Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.5100 USDT |
292,357.6240 VXV |
0.5048 USDT |
0.4635 USDT |
0.5479 USDT |
0.5344 USDT |
| 2023-03-12 |
0.4786 USDT |
131,349.5917 VXV |
0.4615 USDT |
0.4552 USDT |
0.4999 USDT |
0.4892 USDT |
| 2023-03-11 |
0.4605 USDT |
336,606.9807 VXV |
0.4600 USDT |
0.4200 USDT |
0.5210 USDT |
0.4595 USDT |
| 2023-03-10 |
0.4610 USDT |
267,239.6870 VXV |
0.4686 USDT |
0.4230 USDT |
0.4959 USDT |
0.4668 USDT |
| 2023-03-09 |
0.5098 USDT |
345,601.8395 VXV |
0.5555 USDT |
0.4511 USDT |
0.5817 USDT |
0.4729 USDT |
| 2023-03-08 |
0.5708 USDT |
149,265.6008 VXV |
0.6055 USDT |
0.5501 USDT |
0.6094 USDT |
0.5535 USDT |
| 2023-03-07 |
0.6229 USDT |
161,393.6716 VXV |
0.6369 USDT |
0.6000 USDT |
0.6690 USDT |
0.6000 USDT |
| 2023-03-06 |
0.6489 USDT |
122,514.1788 VXV |
0.6295 USDT |
0.6196 USDT |
0.6833 USDT |
0.6493 USDT |
| 2023-03-05 |
0.6249 USDT |
82,068.4049 VXV |
0.6146 USDT |
0.6078 USDT |
0.6447 USDT |
0.6295 USDT |
| 2023-03-04 |
0.6327 USDT |
69,793.8960 VXV |
0.6358 USDT |
0.6122 USDT |
0.6556 USDT |
0.6210 USDT |
| 2023-03-03 |
0.6160 USDT |
200,734.4428 VXV |
0.6661 USDT |
0.5832 USDT |
0.6663 USDT |
0.6120 USDT |
| 2023-03-02 |
0.6785 USDT |
200,925.8451 VXV |
0.7090 USDT |
0.6458 USDT |
0.7209 USDT |
0.6663 USDT |
| 2023-03-01 |
0.6823 USDT |
110,674.2023 VXV |
0.6490 USDT |
0.6366 USDT |
0.7200 USDT |
0.6952 USDT |
| 2023-02-28 |
0.6816 USDT |
231,451.5633 VXV |
0.6590 USDT |
0.6471 USDT |
0.7480 USDT |
0.6627 USDT |
| 2023-02-27 |
0.6786 USDT |
178,834.5455 VXV |
0.6876 USDT |
0.6508 USDT |
0.7138 USDT |
0.6585 USDT |
| 2023-02-26 |
0.6680 USDT |
184,825.7873 VXV |
0.6200 USDT |
0.6200 USDT |
0.6990 USDT |
0.6814 USDT |
| 2023-02-25 |
0.6162 USDT |
196,679.7684 VXV |
0.6301 USDT |
0.6050 USDT |
0.6429 USDT |
0.6171 USDT |
| 2023-02-24 |
0.6672 USDT |
181,714.0147 VXV |
0.6694 USDT |
0.6400 USDT |
0.6999 USDT |
0.6692 USDT |
| 2023-02-23 |
0.6931 USDT |
164,245.0156 VXV |
0.6934 USDT |
0.6582 USDT |
0.7172 USDT |
0.6717 USDT |
| 2023-02-22 |
0.6789 USDT |
386,792.1950 VXV |
0.7377 USDT |
0.6250 USDT |
0.7398 USDT |
0.6614 USDT |
| 2023-02-21 |
0.7480 USDT |
185,153.5427 VXV |
0.7585 USDT |
0.7255 USDT |
0.7860 USDT |
0.7515 USDT |
| 2023-02-20 |
0.7650 USDT |
165,047.1576 VXV |
0.7493 USDT |
0.7300 USDT |
0.7900 USDT |
0.7600 USDT |
| 2023-02-19 |
0.7702 USDT |
252,187.4628 VXV |
0.7805 USDT |
0.7328 USDT |
0.8500 USDT |
0.7385 USDT |
| 2023-02-18 |
0.7915 USDT |
261,542.5900 VXV |
0.7779 USDT |
0.7589 USDT |
0.8293 USDT |
0.7900 USDT |
| 2023-02-17 |
0.7519 USDT |
356,404.9372 VXV |
0.7299 USDT |
0.7100 USDT |
0.7818 USDT |
0.7712 USDT |
| 2023-02-16 |
0.8126 USDT |
457,119.9414 VXV |
0.8421 USDT |
0.7294 USDT |
0.8800 USDT |
0.7344 USDT |
| 2023-02-15 |
0.8008 USDT |
508,665.6317 VXV |
0.8453 USDT |
0.7540 USDT |
0.8522 USDT |
0.8151 USDT |
| 2023-02-14 |
0.7749 USDT |
690,829.4610 VXV |
0.7912 USDT |
0.7231 USDT |
0.8600 USDT |
0.8400 USDT |
| 2023-02-13 |
0.7487 USDT |
329,022.0281 VXV |
0.7788 USDT |
0.7059 USDT |
0.8096 USDT |
0.7326 USDT |
| 2023-02-12 |
0.8505 USDT |
310,664.1365 VXV |
0.8700 USDT |
0.8031 USDT |
0.9300 USDT |
0.8250 USDT |
| 2023-02-11 |
0.8183 USDT |
354,655.0673 VXV |
0.8298 USDT |
0.7600 USDT |
0.8900 USDT |
0.8628 USDT |
| 2023-02-10 |
0.8420 USDT |
873,199.1357 VXV |
0.7454 USDT |
0.7405 USDT |
0.9347 USDT |
0.8200 USDT |
| 2023-02-09 |
0.8020 USDT |
882,554.4153 VXV |
0.9294 USDT |
0.6902 USDT |
0.9338 USDT |
0.7117 USDT |
| 2023-02-08 |
0.9983 USDT |
1,067,643.8395 VXV |
1.1824 USDT |
0.8700 USDT |
1.2082 USDT |
0.9665 USDT |
| 2023-02-07 |
1.1241 USDT |
1,786,853.1227 VXV |
0.8790 USDT |
0.8417 USDT |
1.3000 USDT |
1.1607 USDT |
| 2023-02-06 |
0.8754 USDT |
1,357,520.1748 VXV |
0.7835 USDT |
0.7510 USDT |
0.9800 USDT |
0.9345 USDT |
| 2023-02-05 |
0.6968 USDT |
1,248,359.5301 VXV |
0.6512 USDT |
0.6200 USDT |
0.7500 USDT |
0.6931 USDT |
| 2023-02-04 |
0.6211 USDT |
635,907.7955 VXV |
0.6150 USDT |
0.5827 USDT |
0.6699 USDT |
0.6445 USDT |
| 2023-02-03 |
0.5813 USDT |
687,046.3744 VXV |
0.5453 USDT |
0.5101 USDT |
0.6464 USDT |
0.6147 USDT |
| 2023-02-02 |
0.5748 USDT |
796,135.0974 VXV |
0.5614 USDT |
0.5399 USDT |
0.6060 USDT |
0.5592 USDT |
| 2023-02-01 |
0.5087 USDT |
998,336.8078 VXV |
0.5374 USDT |
0.4323 USDT |
0.6000 USDT |
0.5650 USDT |
| 2023-01-31 |
0.5345 USDT |
212,282.5979 VXV |
0.5258 USDT |
0.5113 USDT |
0.5689 USDT |
0.5389 USDT |
| 2023-01-30 |
0.5402 USDT |
255,027.7280 VXV |
0.5700 USDT |
0.5012 USDT |
0.5910 USDT |
0.5233 USDT |
| 2023-01-29 |
0.5589 USDT |
182,555.2833 VXV |
0.5585 USDT |
0.5375 USDT |
0.5814 USDT |
0.5701 USDT |
| 2023-01-28 |
0.5659 USDT |
248,137.0178 VXV |
0.5560 USDT |
0.5500 USDT |
0.5866 USDT |
0.5596 USDT |
| 2023-01-27 |
0.5688 USDT |
289,048.6169 VXV |
0.5900 USDT |
0.5351 USDT |
0.6000 USDT |
0.5715 USDT |
| 2023-01-26 |
0.5941 USDT |
296,472.2401 VXV |
0.5990 USDT |
0.5550 USDT |
0.6100 USDT |
0.5819 USDT |
| 2023-01-25 |
0.5806 USDT |
442,518.7386 VXV |
0.5358 USDT |
0.5320 USDT |
0.6165 USDT |
0.6000 USDT |
| 2023-01-24 |
0.5918 USDT |
459,688.3200 VXV |
0.5702 USDT |
0.5501 USDT |
0.6450 USDT |
0.6009 USDT |
| 2023-01-23 |
0.5771 USDT |
728,035.3969 VXV |
0.5202 USDT |
0.5011 USDT |
0.6485 USDT |
0.5859 USDT |