Identifier on DigiFinex: vemp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.0187 USDT |
1,445,252.7516 VEMP |
0.0187 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-12-07 |
0.0186 USDT |
3,296,975.3535 VEMP |
0.0188 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-12-06 |
0.0186 USDT |
3,068,616.1115 VEMP |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2022-12-05 |
0.0192 USDT |
2,399,616.1799 VEMP |
0.0189 USDT |
0.0186 USDT |
0.0187 USDT |
0.0186 USDT |
| 2022-12-04 |
0.0192 USDT |
1,315,751.9614 VEMP |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-12-03 |
0.0192 USDT |
2,757,915.4981 VEMP |
0.0193 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-12-02 |
0.0193 USDT |
1,781,496.6921 VEMP |
0.0192 USDT |
0.0189 USDT |
0.0193 USDT |
0.0190 USDT |
| 2022-12-01 |
0.0196 USDT |
3,550,103.5447 VEMP |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-11-30 |
0.0192 USDT |
872,334.5564 VEMP |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2022-11-29 |
0.0187 USDT |
2,758,078.9989 VEMP |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-11-28 |
0.0185 USDT |
3,926,491.7789 VEMP |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-11-27 |
0.0188 USDT |
2,405,577.5171 VEMP |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-11-26 |
0.0189 USDT |
2,220,041.2571 VEMP |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-11-25 |
0.0187 USDT |
2,100,969.9364 VEMP |
0.0188 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2022-11-24 |
0.0191 USDT |
2,275,211.1919 VEMP |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-11-23 |
0.0195 USDT |
2,258,019.1226 VEMP |
0.0195 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-11-22 |
0.0192 USDT |
3,244,134.2870 VEMP |
0.0192 USDT |
0.0191 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-11-21 |
0.0188 USDT |
1,983,425.4682 VEMP |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-11-20 |
0.0199 USDT |
1,681,460.2821 VEMP |
0.0199 USDT |
0.0185 USDT |
0.0198 USDT |
0.0185 USDT |
| 2022-11-19 |
0.0200 USDT |
2,873,792.8875 VEMP |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0193 USDT |
| 2022-11-18 |
0.0195 USDT |
2,905,494.2802 VEMP |
0.0209 USDT |
0.0207 USDT |
0.0208 USDT |
0.0208 USDT |
| 2022-11-17 |
0.0179 USDT |
2,982,908.0229 VEMP |
0.0178 USDT |
0.0178 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-11-16 |
0.0186 USDT |
2,625,185.6010 VEMP |
0.0178 USDT |
0.0177 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-11-15 |
0.0184 USDT |
2,012,949.1822 VEMP |
0.0187 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-11-14 |
0.0182 USDT |
3,565,494.6928 VEMP |
0.0186 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2022-11-13 |
0.0189 USDT |
4,034,070.8957 VEMP |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2022-11-12 |
0.0203 USDT |
2,234,199.2437 VEMP |
0.0203 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2022-11-11 |
0.0212 USDT |
1,177,848.4790 VEMP |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-11-10 |
0.0204 USDT |
3,958,400.4605 VEMP |
0.0222 USDT |
0.0210 USDT |
0.0220 USDT |
0.0216 USDT |
| 2022-11-09 |
0.0204 USDT |
4,313,808.3615 VEMP |
0.0191 USDT |
0.0189 USDT |
0.0191 USDT |
0.0191 USDT |
| 2022-11-08 |
0.0234 USDT |
3,380,745.3422 VEMP |
0.0228 USDT |
0.0208 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-11-07 |
0.0252 USDT |
4,714,376.6858 VEMP |
0.0246 USDT |
0.0244 USDT |
0.0247 USDT |
0.0247 USDT |
| 2022-11-06 |
0.0259 USDT |
3,429,708.7057 VEMP |
0.0260 USDT |
0.0258 USDT |
0.0261 USDT |
0.0261 USDT |
| 2022-11-05 |
0.0256 USDT |
2,420,598.0640 VEMP |
0.0253 USDT |
0.0249 USDT |
0.0254 USDT |
0.0254 USDT |
| 2022-11-04 |
0.0244 USDT |
3,681,347.9095 VEMP |
0.0265 USDT |
0.0253 USDT |
0.0254 USDT |
0.0254 USDT |
| 2022-11-03 |
0.0209 USDT |
4,381,311.4188 VEMP |
0.0208 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2022-11-02 |
0.0212 USDT |
2,800,114.2079 VEMP |
0.0209 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2022-11-01 |
0.0217 USDT |
3,624,492.1007 VEMP |
0.0218 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-10-31 |
0.0217 USDT |
3,093,879.6971 VEMP |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0218 USDT |
| 2022-10-30 |
0.0217 USDT |
3,099,231.1781 VEMP |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-10-29 |
0.0212 USDT |
2,877,801.2950 VEMP |
0.0214 USDT |
0.0213 USDT |
0.0214 USDT |
0.0215 USDT |
| 2022-10-28 |
0.0208 USDT |
3,635,570.2372 VEMP |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-10-27 |
0.0213 USDT |
3,402,568.8535 VEMP |
0.0209 USDT |
0.0208 USDT |
0.0209 USDT |
0.0209 USDT |
| 2022-10-26 |
0.0216 USDT |
2,914,319.9722 VEMP |
0.0221 USDT |
0.0219 USDT |
0.0220 USDT |
0.0221 USDT |
| 2022-10-25 |
0.0202 USDT |
3,584,112.6261 VEMP |
0.0201 USDT |
0.0201 USDT |
0.0207 USDT |
0.0214 USDT |
| 2022-10-24 |
0.0209 USDT |
4,701,625.8306 VEMP |
0.0202 USDT |
0.0198 USDT |
0.0201 USDT |
0.0198 USDT |
| 2022-10-23 |
0.0213 USDT |
3,874,697.2283 VEMP |
0.0210 USDT |
0.0209 USDT |
0.0212 USDT |
0.0213 USDT |
| 2022-10-22 |
0.0214 USDT |
3,146,472.7041 VEMP |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2022-10-21 |
0.0226 USDT |
0.0000 VEMP |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-10-20 |
0.0226 USDT |
0.0000 VEMP |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |