Crypto exchange Bitstamp
Market Veloce (VEXT) / EUR
Identifier on Bitstamp: vexteur12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-05-07 | 0.0583 EUR | 108,145.2920 VEXT | 0.0595 EUR | 0.0564 EUR | 0.0597 EUR | 0.0577 EUR |
2024-05-06 | 0.0589 EUR | 326,734.6500 VEXT | 0.0600 EUR | 0.0570 EUR | 0.0603 EUR | 0.0582 EUR |
2024-05-05 | 0.0607 EUR | 13,850.8690 VEXT | 0.0608 EUR | 0.0589 EUR | 0.0615 EUR | 0.0610 EUR |
2024-05-04 | 0.0614 EUR | 60,761.3040 VEXT | 0.0608 EUR | 0.0598 EUR | 0.0627 EUR | 0.0600 EUR |
2024-05-03 | 0.0596 EUR | 153,877.6920 VEXT | 0.0589 EUR | 0.0569 EUR | 0.0619 EUR | 0.0590 EUR |
2024-05-02 | 0.0591 EUR | 50,332.2390 VEXT | 0.0589 EUR | 0.0579 EUR | 0.0619 EUR | 0.0590 EUR |
2024-05-01 | 0.0619 EUR | 186,717.7160 VEXT | 0.0609 EUR | 0.0595 EUR | 0.0644 EUR | 0.0607 EUR |
2024-04-30 | 0.0597 EUR | 1,254,394.9870 VEXT | 0.0667 EUR | 0.0574 EUR | 0.0667 EUR | 0.0622 EUR |
2024-04-29 | 0.0654 EUR | 118,304.1750 VEXT | 0.0674 EUR | 0.0633 EUR | 0.0682 EUR | 0.0666 EUR |
2024-04-28 | 0.0691 EUR | 513,177.4680 VEXT | 0.0691 EUR | 0.0667 EUR | 0.0700 EUR | 0.0667 EUR |
2024-04-27 | 0.0688 EUR | 220,205.2220 VEXT | 0.0690 EUR | 0.0669 EUR | 0.0702 EUR | 0.0694 EUR |
2024-04-26 | 0.0733 EUR | 652,951.8600 VEXT | 0.0753 EUR | 0.0688 EUR | 0.0755 EUR | 0.0690 EUR |
2024-04-25 | 0.0726 EUR | 420,673.0750 VEXT | 0.0770 EUR | 0.0696 EUR | 0.0773 EUR | 0.0755 EUR |
2024-04-24 | 0.0713 EUR | 589,613.7670 VEXT | 0.0681 EUR | 0.0660 EUR | 0.0772 EUR | 0.0772 EUR |
2024-04-23 | 0.0690 EUR | 573,008.4130 VEXT | 0.0700 EUR | 0.0680 EUR | 0.0704 EUR | 0.0684 EUR |
2024-04-22 | 0.0700 EUR | 24,887.4480 VEXT | 0.0702 EUR | 0.0698 EUR | 0.0702 EUR | 0.0700 EUR |
2024-04-21 | 0.0710 EUR | 159,313.0070 VEXT | 0.0701 EUR | 0.0699 EUR | 0.0726 EUR | 0.0712 EUR |
2024-04-20 | 0.0691 EUR | 133,694.4990 VEXT | 0.0675 EUR | 0.0670 EUR | 0.0705 EUR | 0.0701 EUR |
2024-04-19 | 0.0660 EUR | 104,796.0900 VEXT | 0.0647 EUR | 0.0640 EUR | 0.0674 EUR | 0.0674 EUR |
2024-04-18 | 0.0638 EUR | 171,354.6960 VEXT | 0.0621 EUR | 0.0617 EUR | 0.0653 EUR | 0.0653 EUR |
2024-04-17 | 0.0625 EUR | 234,933.4200 VEXT | 0.0627 EUR | 0.0603 EUR | 0.0644 EUR | 0.0626 EUR |
2024-04-16 | 0.0627 EUR | 285,762.1240 VEXT | 0.0620 EUR | 0.0611 EUR | 0.0645 EUR | 0.0623 EUR |
2024-04-15 | 0.0654 EUR | 380,742.5810 VEXT | 0.0675 EUR | 0.0616 EUR | 0.0683 EUR | 0.0617 EUR |
2024-04-14 | 0.0652 EUR | 264,957.1560 VEXT | 0.0680 EUR | 0.0609 EUR | 0.0680 EUR | 0.0676 EUR |
2024-04-13 | 0.0618 EUR | 111,610.1950 VEXT | 0.0711 EUR | 0.0558 EUR | 0.0761 EUR | 0.0632 EUR |
2024-04-12 | 0.0779 EUR | 457,495.7760 VEXT | 0.0855 EUR | 0.0711 EUR | 0.0859 EUR | 0.0711 EUR |
2024-04-11 | 0.0823 EUR | 227,936.2740 VEXT | 0.0795 EUR | 0.0781 EUR | 0.0864 EUR | 0.0863 EUR |
2024-04-10 | 0.0797 EUR | 167,521.5080 VEXT | 0.0800 EUR | 0.0777 EUR | 0.0811 EUR | 0.0798 EUR |
2024-04-09 | 0.0758 EUR | 425,461.5760 VEXT | 0.0777 EUR | 0.0734 EUR | 0.0800 EUR | 0.0799 EUR |
2024-04-08 | 0.0712 EUR | 679,667.8470 VEXT | 0.0601 EUR | 0.0599 EUR | 0.0811 EUR | 0.0777 EUR |
2024-04-07 | 0.0602 EUR | 231,161.5630 VEXT | 0.0604 EUR | 0.0588 EUR | 0.0614 EUR | 0.0604 EUR |
2024-04-06 | 0.0577 EUR | 247,742.6660 VEXT | 0.0581 EUR | 0.0551 EUR | 0.0604 EUR | 0.0602 EUR |
2024-04-05 | 0.0645 EUR | 434,519.2690 VEXT | 0.0696 EUR | 0.0581 EUR | 0.0696 EUR | 0.0581 EUR |
2024-04-04 | 0.0742 EUR | 204,465.1170 VEXT | 0.0773 EUR | 0.0684 EUR | 0.0788 EUR | 0.0695 EUR |
2024-04-03 | 0.0824 EUR | 275,316.8470 VEXT | 0.0863 EUR | 0.0757 EUR | 0.0871 EUR | 0.0781 EUR |
2024-04-02 | 0.0903 EUR | 96,440.7940 VEXT | 0.0914 EUR | 0.0854 EUR | 0.0921 EUR | 0.0863 EUR |
2024-04-01 | 0.0932 EUR | 147,264.7550 VEXT | 0.0924 EUR | 0.0851 EUR | 0.1003 EUR | 0.0921 EUR |
2024-03-31 | 0.1004 EUR | 429,329.9410 VEXT | 0.1113 EUR | 0.0873 EUR | 0.1121 EUR | 0.0904 EUR |
2024-03-30 | 0.1147 EUR | 209,194.9790 VEXT | 0.1151 EUR | 0.1101 EUR | 0.1181 EUR | 0.1113 EUR |
2024-03-29 | 0.1121 EUR | 323,226.6740 VEXT | 0.1020 EUR | 0.1014 EUR | 0.1220 EUR | 0.1151 EUR |
2024-03-28 | 0.0954 EUR | 446,865.4980 VEXT | 0.0863 EUR | 0.0863 EUR | 0.1022 EUR | 0.1020 EUR |
2024-03-27 | 0.0819 EUR | 750,811.1980 VEXT | 0.0751 EUR | 0.0741 EUR | 0.0882 EUR | 0.0858 EUR |
2024-03-26 | 0.0732 EUR | 916,506.6600 VEXT | 0.0678 EUR | 0.0676 EUR | 0.0770 EUR | 0.0752 EUR |
2024-03-25 | 0.0671 EUR | 508,059.9510 VEXT | 0.0649 EUR | 0.0649 EUR | 0.0688 EUR | 0.0675 EUR |
2024-03-24 | 0.0656 EUR | 63,817.2170 VEXT | 0.0654 EUR | 0.0648 EUR | 0.0669 EUR | 0.0653 EUR |
2024-03-23 | 0.0633 EUR | 442,822.3950 VEXT | 0.0611 EUR | 0.0581 EUR | 0.0676 EUR | 0.0663 EUR |
2024-03-22 | 0.0577 EUR | 195,645.9130 VEXT | 0.0670 EUR | 0.0545 EUR | 0.0670 EUR | 0.0610 EUR |
2024-03-21 | 0.0652 EUR | 264,024.3180 VEXT | 0.0666 EUR | 0.0575 EUR | 0.0840 EUR | 0.0575 EUR |
2024-03-20 | 0.0679 EUR | 137,089.3940 VEXT | 0.0700 EUR | 0.0600 EUR | 0.0900 EUR | 0.0658 EUR |
2024-03-19 | 0.0788 EUR | 105,088.4400 VEXT | 0.0970 EUR | 0.0712 EUR | 0.1000 EUR | 0.0713 EUR |
12