Identifier on DigiFinex: vemp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.1056 USDT |
337,597.5077 VEMP |
0.1058 USDT |
0.1055 USDT |
0.1058 USDT |
0.1058 USDT |
| 2022-04-11 |
0.1264 USDT |
502,769.6333 VEMP |
0.1126 USDT |
0.1044 USDT |
0.1069 USDT |
0.1062 USDT |
| 2022-04-10 |
0.1379 USDT |
167,762.4295 VEMP |
0.1434 USDT |
0.1424 USDT |
0.1435 USDT |
0.1435 USDT |
| 2022-04-09 |
0.1407 USDT |
319,490.2556 VEMP |
0.1410 USDT |
0.1320 USDT |
0.1328 USDT |
0.1321 USDT |
| 2022-04-08 |
0.1667 USDT |
136,865.0096 VEMP |
0.1716 USDT |
0.1530 USDT |
0.1533 USDT |
0.1531 USDT |
| 2022-04-07 |
0.1441 USDT |
151,860.2363 VEMP |
0.1489 USDT |
0.1488 USDT |
0.1505 USDT |
0.1539 USDT |
| 2022-04-06 |
0.1361 USDT |
508,531.1690 VEMP |
0.1392 USDT |
0.1380 USDT |
0.1402 USDT |
0.1442 USDT |
| 2022-04-05 |
0.1474 USDT |
430,424.1322 VEMP |
0.1381 USDT |
0.1333 USDT |
0.1337 USDT |
0.1337 USDT |
| 2022-04-04 |
0.1602 USDT |
370,150.0021 VEMP |
0.1390 USDT |
0.1379 USDT |
0.1398 USDT |
0.1441 USDT |
| 2022-04-03 |
0.1646 USDT |
146,273.4202 VEMP |
0.1760 USDT |
0.1760 USDT |
0.1975 USDT |
0.1969 USDT |
| 2022-04-02 |
0.1165 USDT |
164,230.2664 VEMP |
0.1367 USDT |
0.1194 USDT |
0.1455 USDT |
0.1699 USDT |
| 2022-04-01 |
0.0948 USDT |
381,115.9126 VEMP |
0.0950 USDT |
0.0950 USDT |
0.0961 USDT |
0.0952 USDT |
| 2022-03-31 |
0.0985 USDT |
441,004.9125 VEMP |
0.0972 USDT |
0.0965 USDT |
0.0970 USDT |
0.0969 USDT |
| 2022-03-30 |
0.1056 USDT |
332,097.2015 VEMP |
0.0996 USDT |
0.0994 USDT |
0.0994 USDT |
0.0994 USDT |
| 2022-03-29 |
0.0996 USDT |
167,409.8709 VEMP |
0.1112 USDT |
0.1100 USDT |
0.1100 USDT |
0.1100 USDT |
| 2022-03-28 |
0.0741 USDT |
107,275.4762 VEMP |
0.0806 USDT |
0.0803 USDT |
0.0805 USDT |
0.0805 USDT |
| 2022-03-27 |
0.0675 USDT |
53,991.2395 VEMP |
0.0683 USDT |
0.0680 USDT |
0.0683 USDT |
0.0683 USDT |
| 2022-03-26 |
0.0675 USDT |
219,984.8830 VEMP |
0.0673 USDT |
0.0673 USDT |
0.0675 USDT |
0.0679 USDT |
| 2022-03-25 |
0.0624 USDT |
73,321.2893 VEMP |
0.0641 USDT |
0.0641 USDT |
0.0642 USDT |
0.0650 USDT |
| 2022-03-24 |
0.0555 USDT |
102,899.8742 VEMP |
0.0584 USDT |
0.0583 USDT |
0.0584 USDT |
0.0584 USDT |
| 2022-03-23 |
0.0521 USDT |
336,450.2994 VEMP |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
0.0522 USDT |
| 2022-03-22 |
0.0500 USDT |
235,053.1430 VEMP |
0.0514 USDT |
0.0514 USDT |
0.0516 USDT |
0.0523 USDT |
| 2022-03-21 |
0.0486 USDT |
363,310.5869 VEMP |
0.0487 USDT |
0.0486 USDT |
0.0488 USDT |
0.0487 USDT |
| 2022-03-20 |
0.0491 USDT |
342,024.6621 VEMP |
0.0482 USDT |
0.0482 USDT |
0.0487 USDT |
0.0486 USDT |
| 2022-03-19 |
0.0489 USDT |
198,580.2672 VEMP |
0.0495 USDT |
0.0494 USDT |
0.0495 USDT |
0.0495 USDT |
| 2022-03-18 |
0.0467 USDT |
247,485.5647 VEMP |
0.0483 USDT |
0.0481 USDT |
0.0485 USDT |
0.0485 USDT |
| 2022-03-17 |
0.0455 USDT |
222,628.5872 VEMP |
0.0462 USDT |
0.0461 USDT |
0.0462 USDT |
0.0465 USDT |
| 2022-03-16 |
0.0461 USDT |
229,849.8543 VEMP |
0.0446 USDT |
0.0444 USDT |
0.0447 USDT |
0.0451 USDT |
| 2022-03-15 |
0.0491 USDT |
223,008.7307 VEMP |
0.0463 USDT |
0.0462 USDT |
0.0471 USDT |
0.0479 USDT |
| 2022-03-14 |
0.0526 USDT |
245,844.8755 VEMP |
0.0512 USDT |
0.0509 USDT |
0.0511 USDT |
0.0514 USDT |
| 2022-03-13 |
0.0544 USDT |
254,239.4806 VEMP |
0.0540 USDT |
0.0536 USDT |
0.0539 USDT |
0.0540 USDT |
| 2022-03-12 |
0.0565 USDT |
122,544.1133 VEMP |
0.0554 USDT |
0.0539 USDT |
0.0542 USDT |
0.0542 USDT |
| 2022-03-11 |
0.0573 USDT |
216,861.4498 VEMP |
0.0567 USDT |
0.0564 USDT |
0.0565 USDT |
0.0564 USDT |
| 2022-03-10 |
0.0585 USDT |
294,133.7060 VEMP |
0.0575 USDT |
0.0574 USDT |
0.0577 USDT |
0.0576 USDT |
| 2022-03-09 |
0.0625 USDT |
90,456.3013 VEMP |
0.0614 USDT |
0.0611 USDT |
0.0613 USDT |
0.0613 USDT |
| 2022-03-08 |
0.0621 USDT |
101,942.8265 VEMP |
0.0624 USDT |
0.0619 USDT |
0.0621 USDT |
0.0621 USDT |
| 2022-03-07 |
0.0646 USDT |
77,483.6202 VEMP |
0.0640 USDT |
0.0609 USDT |
0.0610 USDT |
0.0610 USDT |
| 2022-03-06 |
0.0673 USDT |
222,113.6937 VEMP |
0.0662 USDT |
0.0659 USDT |
0.0663 USDT |
0.0666 USDT |
| 2022-03-05 |
0.0694 USDT |
246,616.3546 VEMP |
0.0701 USDT |
0.0696 USDT |
0.0701 USDT |
0.0698 USDT |
| 2022-03-04 |
0.0706 USDT |
219,410.7796 VEMP |
0.0688 USDT |
0.0682 USDT |
0.0687 USDT |
0.0685 USDT |
| 2022-03-03 |
0.0770 USDT |
182,735.9924 VEMP |
0.0738 USDT |
0.0737 USDT |
0.0739 USDT |
0.0744 USDT |
| 2022-03-02 |
0.0820 USDT |
178,548.0864 VEMP |
0.0814 USDT |
0.0808 USDT |
0.0812 USDT |
0.0808 USDT |
| 2022-03-01 |
0.0797 USDT |
221,037.8106 VEMP |
0.0832 USDT |
0.0830 USDT |
0.0834 USDT |
0.0833 USDT |
| 2022-02-28 |
0.0777 USDT |
133,748.5854 VEMP |
0.0781 USDT |
0.0773 USDT |
0.0783 USDT |
0.0784 USDT |
| 2022-02-27 |
0.0791 USDT |
219,783.1700 VEMP |
0.0784 USDT |
0.0765 USDT |
0.0775 USDT |
0.0769 USDT |
| 2022-02-26 |
0.0769 USDT |
211,290.8106 VEMP |
0.0792 USDT |
0.0781 USDT |
0.0790 USDT |
0.0783 USDT |
| 2022-02-25 |
0.0708 USDT |
258,211.1467 VEMP |
0.0720 USDT |
0.0711 USDT |
0.0722 USDT |
0.0721 USDT |
| 2022-02-24 |
0.0667 USDT |
188,145.4950 VEMP |
0.0661 USDT |
0.0661 USDT |
0.0661 USDT |
0.0705 USDT |
| 2022-02-23 |
0.0743 USDT |
237,333.6540 VEMP |
0.0721 USDT |
0.0713 USDT |
0.0716 USDT |
0.0715 USDT |
| 2022-02-22 |
0.0739 USDT |
231,424.7779 VEMP |
0.0729 USDT |
0.0724 USDT |
0.0731 USDT |
0.0732 USDT |