Crypto exchange Bitstamp
Market Veloce (VEXT) / USD
Identifier on Bitstamp: vextusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.0646 USD | 241,284.0060 VEXT | 0.0000 USD | 0.0620 USD | 0.0715 USD | 0.0642 USD |
| 2024-04-30 | 0.0646 USD | 241,284.0060 VEXT | 0.0715 USD | 0.0620 USD | 0.0715 USD | 0.0642 USD |
| 2024-04-29 | 0.0701 USD | 97,602.3880 VEXT | 0.0721 USD | 0.0681 USD | 0.0725 USD | 0.0717 USD |
| 2024-04-28 | 0.0732 USD | 38,806.7350 VEXT | 0.0737 USD | 0.0715 USD | 0.0745 USD | 0.0715 USD |
| 2024-04-27 | 0.0736 USD | 112,990.3050 VEXT | 0.0741 USD | 0.0715 USD | 0.0751 USD | 0.0740 USD |
| 2024-04-26 | 0.0782 USD | 106,045.3780 VEXT | 0.0808 USD | 0.0741 USD | 0.0817 USD | 0.0741 USD |
| 2024-04-25 | 0.0776 USD | 186,213.5490 VEXT | 0.0823 USD | 0.0742 USD | 0.0823 USD | 0.0811 USD |
| 2024-04-24 | 0.0769 USD | 356,750.4090 VEXT | 0.0729 USD | 0.0707 USD | 0.0826 USD | 0.0825 USD |
| 2024-04-23 | 0.0738 USD | 37,443.0820 VEXT | 0.0746 USD | 0.0722 USD | 0.0746 USD | 0.0728 USD |
| 2024-04-22 | 0.0746 USD | 7,345.3250 VEXT | 0.0746 USD | 0.0744 USD | 0.0747 USD | 0.0747 USD |
| 2024-04-21 | 0.0761 USD | 139,541.7830 VEXT | 0.0750 USD | 0.0743 USD | 0.0777 USD | 0.0746 USD |
| 2024-04-20 | 0.0734 USD | 59,626.1990 VEXT | 0.0717 USD | 0.0717 USD | 0.0749 USD | 0.0749 USD |
| 2024-04-19 | 0.0703 USD | 67,810.0630 VEXT | 0.0686 USD | 0.0680 USD | 0.0742 USD | 0.0717 USD |
| 2024-04-18 | 0.0681 USD | 67,232.0990 VEXT | 0.0661 USD | 0.0657 USD | 0.0696 USD | 0.0694 USD |
| 2024-04-17 | 0.0668 USD | 23,453.4790 VEXT | 0.0666 USD | 0.0640 USD | 0.0688 USD | 0.0665 USD |
| 2024-04-16 | 0.0661 USD | 60,250.2160 VEXT | 0.0660 USD | 0.0654 USD | 0.0687 USD | 0.0660 USD |
| 2024-04-15 | 0.0700 USD | 30,431.5970 VEXT | 0.0707 USD | 0.0656 USD | 0.0723 USD | 0.0657 USD |
| 2024-04-14 | 0.0681 USD | 94,602.1300 VEXT | 0.0674 USD | 0.0665 USD | 0.0703 USD | 0.0696 USD |
| 2024-04-13 | 0.0718 USD | 15,678.3130 VEXT | 0.0783 USD | 0.0641 USD | 0.0783 USD | 0.0641 USD |
| 2024-04-12 | 0.0826 USD | 274,561.1660 VEXT | 0.0912 USD | 0.0738 USD | 0.0912 USD | 0.0750 USD |
| 2024-04-11 | 0.0891 USD | 131,693.5890 VEXT | 0.0857 USD | 0.0849 USD | 0.0923 USD | 0.0919 USD |
| 2024-04-10 | 0.0859 USD | 107,728.8840 VEXT | 0.0868 USD | 0.0836 USD | 0.0879 USD | 0.0856 USD |
| 2024-04-09 | 0.0837 USD | 293,965.5210 VEXT | 0.0850 USD | 0.0797 USD | 0.0874 USD | 0.0866 USD |
| 2024-04-08 | 0.0773 USD | 408,892.1160 VEXT | 0.0653 USD | 0.0653 USD | 0.0881 USD | 0.0838 USD |
| 2024-04-07 | 0.0651 USD | 106,000.4990 VEXT | 0.0653 USD | 0.0640 USD | 0.0673 USD | 0.0653 USD |
| 2024-04-06 | 0.0626 USD | 144,268.4040 VEXT | 0.0629 USD | 0.0596 USD | 0.0652 USD | 0.0652 USD |
| 2024-04-05 | 0.0679 USD | 189,640.9410 VEXT | 0.0751 USD | 0.0630 USD | 0.0751 USD | 0.0635 USD |
| 2024-04-04 | 0.0785 USD | 147,384.7580 VEXT | 0.0835 USD | 0.0735 USD | 0.0844 USD | 0.0752 USD |
| 2024-04-03 | 0.0896 USD | 347,801.7400 VEXT | 0.0913 USD | 0.0824 USD | 0.0939 USD | 0.0828 USD |
| 2024-04-02 | 0.0964 USD | 59,817.0290 VEXT | 0.0979 USD | 0.0905 USD | 0.0990 USD | 0.0930 USD |
| 2024-04-01 | 0.0978 USD | 84,308.1310 VEXT | 0.0981 USD | 0.0870 USD | 0.1040 USD | 0.0990 USD |
| 2024-03-31 | 0.1083 USD | 279,420.6820 VEXT | 0.1201 USD | 0.0986 USD | 0.1201 USD | 0.0990 USD |
| 2024-03-30 | 0.1233 USD | 84,201.2010 VEXT | 0.1254 USD | 0.1201 USD | 0.1255 USD | 0.1201 USD |
| 2024-03-29 | 0.1194 USD | 237,299.4370 VEXT | 0.1096 USD | 0.1094 USD | 0.1292 USD | 0.1242 USD |
| 2024-03-28 | 0.1027 USD | 486,822.0340 VEXT | 0.0934 USD | 0.0934 USD | 0.1098 USD | 0.1087 USD |
| 2024-03-27 | 0.0898 USD | 415,736.0310 VEXT | 0.0814 USD | 0.0814 USD | 0.0947 USD | 0.0932 USD |
| 2024-03-26 | 0.0780 USD | 666,490.4260 VEXT | 0.0733 USD | 0.0733 USD | 0.0821 USD | 0.0815 USD |
| 2024-03-25 | 0.0726 USD | 253,228.9840 VEXT | 0.0711 USD | 0.0705 USD | 0.0739 USD | 0.0736 USD |
| 2024-03-24 | 0.0712 USD | 45,992.8490 VEXT | 0.0704 USD | 0.0703 USD | 0.0727 USD | 0.0705 USD |
| 2024-03-23 | 0.0678 USD | 491,867.3090 VEXT | 0.0659 USD | 0.0629 USD | 0.0727 USD | 0.0721 USD |
| 2024-03-22 | 0.0622 USD | 177,345.3670 VEXT | 0.0645 USD | 0.0588 USD | 0.0659 USD | 0.0659 USD |
| 2024-03-21 | 0.0670 USD | 343,709.6340 VEXT | 0.0731 USD | 0.0621 USD | 0.0747 USD | 0.0621 USD |
| 2024-03-20 | 0.0728 USD | 113,850.7040 VEXT | 0.0765 USD | 0.0657 USD | 0.1000 USD | 0.0709 USD |
| 2024-03-19 | 0.1001 USD | 24,312.0170 VEXT | 0.1014 USD | 0.0999 USD | 0.1014 USD | 0.1000 USD |
| 2024-03-18 | 0.1126 USD | 86,044.4420 VEXT | 0.1146 USD | 0.1098 USD | 0.1147 USD | 0.1098 USD |
| 2024-03-17 | 0.1153 USD | 32,243.2080 VEXT | 0.1159 USD | 0.1145 USD | 0.1161 USD | 0.1145 USD |
| 2024-03-16 | 0.1203 USD | 16,365.7640 VEXT | 0.1299 USD | 0.1149 USD | 0.1299 USD | 0.1159 USD |
| 2024-03-15 | 0.1297 USD | 24,403.3550 VEXT | 0.1310 USD | 0.1280 USD | 0.1312 USD | 0.1299 USD |
| 2024-03-14 | 0.1378 USD | 178,137.1970 VEXT | 0.1454 USD | 0.1310 USD | 0.1454 USD | 0.1310 USD |
| 2024-03-13 | 0.1454 USD | 84,948.8790 VEXT | 0.1473 USD | 0.1436 USD | 0.1474 USD | 0.1454 USD |
12