Crypto exchange Bitstamp
Market Veloce (VEXT) / USD
Identifier on Bitstamp: vextusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-12 | 0.1489 USD | 107,339.5630 VEXT | 0.1524 USD | 0.1469 USD | 0.1547 USD | 0.1477 USD |
| 2024-03-11 | 0.1545 USD | 46,877.3300 VEXT | 0.1547 USD | 0.1514 USD | 0.1574 USD | 0.1521 USD |
| 2024-03-10 | 0.1517 USD | 90,868.2430 VEXT | 0.1554 USD | 0.1480 USD | 0.1560 USD | 0.1539 USD |
| 2024-03-09 | 0.1532 USD | 22,645.3770 VEXT | 0.1506 USD | 0.1506 USD | 0.1564 USD | 0.1564 USD |
| 2024-03-08 | 0.1502 USD | 25,983.5620 VEXT | 0.1476 USD | 0.1476 USD | 0.1539 USD | 0.1506 USD |
| 2024-03-07 | 0.1555 USD | 528,975.8790 VEXT | 0.1623 USD | 0.1440 USD | 0.1650 USD | 0.1482 USD |
| 2024-03-06 | 0.1675 USD | 126,742.6460 VEXT | 0.1718 USD | 0.1614 USD | 0.1758 USD | 0.1615 USD |
| 2024-03-05 | 0.1744 USD | 60,938.9210 VEXT | 0.1713 USD | 0.1713 USD | 0.1780 USD | 0.1758 USD |
| 2024-03-04 | 0.1724 USD | 63,072.3760 VEXT | 0.1790 USD | 0.1667 USD | 0.1802 USD | 0.1721 USD |
| 2024-03-03 | 0.1679 USD | 84,265.0970 VEXT | 0.1578 USD | 0.1568 USD | 0.1855 USD | 0.1795 USD |
| 2024-03-02 | 0.1769 USD | 221,830.5420 VEXT | 0.1780 USD | 0.1568 USD | 0.1948 USD | 0.1568 USD |
| 2024-03-01 | 0.1974 USD | 56,730.9380 VEXT | 0.1998 USD | 0.1700 USD | 0.2258 USD | 0.1780 USD |
| 2024-02-29 | 0.2242 USD | 114,069.2190 VEXT | 0.2341 USD | 0.1001 USD | 0.2389 USD | 0.1900 USD |
| 2024-02-28 | 0.2417 USD | 127,813.3200 VEXT | 0.2466 USD | 0.2350 USD | 0.2587 USD | 0.2350 USD |
| 2024-02-27 | 0.2533 USD | 95,404.9250 VEXT | 0.2524 USD | 0.2466 USD | 0.2587 USD | 0.2466 USD |
| 2024-02-26 | 0.2664 USD | 144,581.2820 VEXT | 0.2869 USD | 0.2478 USD | 0.2880 USD | 0.2522 USD |
| 2024-02-25 | 0.2855 USD | 4,185.6190 VEXT | 0.2851 USD | 0.2840 USD | 0.2874 USD | 0.2874 USD |
| 2024-02-24 | 0.2861 USD | 1,880.6060 VEXT | 0.2857 USD | 0.2850 USD | 0.2868 USD | 0.2863 USD |
| 2024-02-23 | 0.2891 USD | 49,603.8680 VEXT | 0.2945 USD | 0.2816 USD | 0.2945 USD | 0.2840 USD |
| 2024-02-22 | 0.3069 USD | 97,562.4810 VEXT | 0.3161 USD | 0.2925 USD | 0.3161 USD | 0.2931 USD |
| 2024-02-21 | 0.3027 USD | 204,901.9890 VEXT | 0.2776 USD | 0.2751 USD | 0.3200 USD | 0.3175 USD |
| 2024-02-20 | 0.2766 USD | 19,374.6550 VEXT | 0.2755 USD | 0.2735 USD | 0.2800 USD | 0.2795 USD |
| 2024-02-19 | 0.2778 USD | 12,881.9900 VEXT | 0.2811 USD | 0.2750 USD | 0.2833 USD | 0.2750 USD |
| 2024-02-18 | 0.2807 USD | 1,624.0100 VEXT | 0.2800 USD | 0.2800 USD | 0.2821 USD | 0.2821 USD |
| 2024-02-17 | 0.2767 USD | 19,784.1680 VEXT | 0.2824 USD | 0.2750 USD | 0.2824 USD | 0.2780 USD |
| 2024-02-16 | 0.2823 USD | 33.5730 VEXT | 0.2823 USD | 0.2823 USD | 0.2823 USD | 0.2823 USD |
| 2024-02-15 | 0.2812 USD | 22,605.2410 VEXT | 0.2900 USD | 0.2750 USD | 0.2900 USD | 0.2823 USD |
| 2024-02-14 | 0.2890 USD | 4,619.1670 VEXT | 0.2870 USD | 0.2870 USD | 0.2900 USD | 0.2900 USD |
| 2024-02-13 | 0.2868 USD | 1,401.1020 VEXT | 0.2764 USD | 0.2764 USD | 0.2880 USD | 0.2840 USD |
12