Identifier on Kucoin: VXV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
1.6992 USDT |
377,480.9623 VXV |
1.6840 USDT |
1.5275 USDT |
1.8444 USDT |
1.5499 USDT |
| 2024-03-12 |
1.6601 USDT |
482,637.0016 VXV |
1.5825 USDT |
1.4309 USDT |
1.8500 USDT |
1.5994 USDT |
| 2024-03-11 |
1.7221 USDT |
717,966.4241 VXV |
1.6745 USDT |
1.4171 USDT |
1.9889 USDT |
1.6394 USDT |
| 2024-03-10 |
1.7293 USDT |
1,065,497.4868 VXV |
1.4668 USDT |
1.4600 USDT |
1.9999 USDT |
1.8222 USDT |
| 2024-03-09 |
1.2332 USDT |
389,958.7582 VXV |
1.1194 USDT |
1.1100 USDT |
1.3000 USDT |
1.2988 USDT |
| 2024-03-08 |
1.1595 USDT |
792,573.2109 VXV |
1.1173 USDT |
1.0281 USDT |
1.2700 USDT |
1.1443 USDT |
| 2024-03-07 |
0.9522 USDT |
986,567.7404 VXV |
0.7594 USDT |
0.7119 USDT |
1.1360 USDT |
1.0787 USDT |
| 2024-03-06 |
0.7002 USDT |
334,086.2646 VXV |
0.6892 USDT |
0.6468 USDT |
0.7665 USDT |
0.7498 USDT |
| 2024-03-05 |
0.6869 USDT |
291,466.9250 VXV |
0.7213 USDT |
0.6401 USDT |
0.7449 USDT |
0.6430 USDT |
| 2024-03-04 |
0.7361 USDT |
295,413.4130 VXV |
0.7217 USDT |
0.7010 USDT |
0.7666 USDT |
0.7300 USDT |
| 2024-03-03 |
0.6689 USDT |
273,809.0481 VXV |
0.6699 USDT |
0.6500 USDT |
0.7111 USDT |
0.7092 USDT |
| 2024-03-02 |
0.6934 USDT |
346,058.0851 VXV |
0.6784 USDT |
0.6451 USDT |
0.7545 USDT |
0.6697 USDT |
| 2024-03-01 |
0.6625 USDT |
243,163.6914 VXV |
0.6674 USDT |
0.6400 USDT |
0.6912 USDT |
0.6800 USDT |
| 2024-02-29 |
0.6994 USDT |
304,619.9191 VXV |
0.6917 USDT |
0.6700 USDT |
0.7450 USDT |
0.6731 USDT |
| 2024-02-28 |
0.6705 USDT |
369,651.7342 VXV |
0.7098 USDT |
0.6500 USDT |
0.7098 USDT |
0.6693 USDT |
| 2024-02-27 |
0.7441 USDT |
217,288.0428 VXV |
0.7799 USDT |
0.6956 USDT |
0.7898 USDT |
0.7105 USDT |
| 2024-02-26 |
0.7521 USDT |
394,502.7127 VXV |
0.7190 USDT |
0.6928 USDT |
0.8279 USDT |
0.7793 USDT |
| 2024-02-25 |
0.6972 USDT |
210,901.7817 VXV |
0.6868 USDT |
0.6581 USDT |
0.7420 USDT |
0.7135 USDT |
| 2024-02-24 |
0.6383 USDT |
278,792.1571 VXV |
0.6711 USDT |
0.6158 USDT |
0.6785 USDT |
0.6596 USDT |
| 2024-02-23 |
0.7143 USDT |
534,714.7986 VXV |
0.6747 USDT |
0.6600 USDT |
0.7999 USDT |
0.6738 USDT |
| 2024-02-22 |
0.6352 USDT |
357,016.1961 VXV |
0.5747 USDT |
0.5685 USDT |
0.6793 USDT |
0.6582 USDT |
| 2024-02-21 |
0.5887 USDT |
156,526.2705 VXV |
0.6300 USDT |
0.5579 USDT |
0.6378 USDT |
0.5579 USDT |
| 2024-02-20 |
0.6139 USDT |
443,250.3793 VXV |
0.5478 USDT |
0.5376 USDT |
0.7241 USDT |
0.6107 USDT |
| 2024-02-19 |
0.5480 USDT |
355,216.2310 VXV |
0.5577 USDT |
0.5183 USDT |
0.5887 USDT |
0.5305 USDT |
| 2024-02-18 |
0.5364 USDT |
254,273.4012 VXV |
0.5130 USDT |
0.5064 USDT |
0.5789 USDT |
0.5554 USDT |
| 2024-02-17 |
0.5072 USDT |
257,237.4982 VXV |
0.5175 USDT |
0.4826 USDT |
0.5302 USDT |
0.5137 USDT |
| 2024-02-16 |
0.5325 USDT |
226,372.9139 VXV |
0.5051 USDT |
0.4946 USDT |
0.5729 USDT |
0.5180 USDT |
| 2024-02-15 |
0.5248 USDT |
196,975.0668 VXV |
0.4962 USDT |
0.4800 USDT |
0.5884 USDT |
0.5228 USDT |
| 2024-02-14 |
0.4854 USDT |
84,534.6116 VXV |
0.4715 USDT |
0.4630 USDT |
0.5084 USDT |
0.4902 USDT |
| 2024-02-13 |
0.4808 USDT |
141,873.4248 VXV |
0.4854 USDT |
0.4700 USDT |
0.4999 USDT |
0.4759 USDT |
| 2024-02-12 |
0.4660 USDT |
90,281.8151 VXV |
0.4660 USDT |
0.4451 USDT |
0.4904 USDT |
0.4772 USDT |
| 2024-02-11 |
0.4595 USDT |
163,116.1570 VXV |
0.4564 USDT |
0.4445 USDT |
0.4823 USDT |
0.4641 USDT |
| 2024-02-10 |
0.4663 USDT |
205,193.1987 VXV |
0.4824 USDT |
0.4387 USDT |
0.4939 USDT |
0.4463 USDT |
| 2024-02-09 |
0.4873 USDT |
76,022.2358 VXV |
0.4951 USDT |
0.4737 USDT |
0.5007 USDT |
0.4739 USDT |
| 2024-02-08 |
0.4836 USDT |
98,298.4896 VXV |
0.4767 USDT |
0.4624 USDT |
0.5386 USDT |
0.4988 USDT |