Identifier on DigiFinex: vemp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0094 USDT |
5,858,670.1587 VEMP |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-05-21 |
0.0096 USDT |
5,908,766.5576 VEMP |
0.0096 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-05-20 |
0.0096 USDT |
3,879,647.4004 VEMP |
0.0099 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-05-19 |
0.0096 USDT |
6,128,516.4379 VEMP |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2023-05-18 |
0.0099 USDT |
4,689,228.4152 VEMP |
0.0098 USDT |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-05-17 |
0.0100 USDT |
6,361,170.0097 VEMP |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-05-16 |
0.0101 USDT |
7,673,908.6800 VEMP |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-05-15 |
0.0102 USDT |
6,339,728.8950 VEMP |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-05-14 |
0.0100 USDT |
4,825,015.0682 VEMP |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-05-13 |
0.0103 USDT |
5,743,659.8876 VEMP |
0.0103 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-05-12 |
0.0104 USDT |
5,508,948.2130 VEMP |
0.0097 USDT |
0.0097 USDT |
0.0103 USDT |
0.0104 USDT |
| 2023-05-11 |
0.0108 USDT |
5,541,034.2419 VEMP |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
0.0105 USDT |
| 2023-05-10 |
0.0107 USDT |
3,878,159.5433 VEMP |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-05-09 |
0.0109 USDT |
5,519,341.1355 VEMP |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-05-08 |
0.0109 USDT |
5,803,735.6547 VEMP |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-05-07 |
0.0115 USDT |
4,217,648.3352 VEMP |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2023-05-06 |
0.0117 USDT |
5,574,579.5668 VEMP |
0.0112 USDT |
0.0083 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-05-05 |
0.0123 USDT |
6,372,780.6314 VEMP |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0127 USDT |
| 2023-05-04 |
0.0122 USDT |
2,870,124.5855 VEMP |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-05-03 |
0.0123 USDT |
5,878,603.5639 VEMP |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2023-05-02 |
0.0125 USDT |
4,550,054.3195 VEMP |
0.0124 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-05-01 |
0.0126 USDT |
4,628,647.7933 VEMP |
0.0126 USDT |
0.0126 USDT |
0.0127 USDT |
0.0130 USDT |
| 2023-04-30 |
0.0128 USDT |
1,042,185.0526 VEMP |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0126 USDT |
| 2023-04-29 |
0.0128 USDT |
1,583,361.3578 VEMP |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-04-28 |
0.0133 USDT |
4,728,838.2356 VEMP |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-04-27 |
0.0135 USDT |
3,842,427.8410 VEMP |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-04-26 |
0.0134 USDT |
5,154,829.7939 VEMP |
0.0139 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-04-25 |
0.0133 USDT |
4,367,876.5501 VEMP |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0133 USDT |
| 2023-04-24 |
0.0136 USDT |
5,769,781.6217 VEMP |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-04-23 |
0.0138 USDT |
4,082,477.7980 VEMP |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-04-22 |
0.0137 USDT |
5,229,152.3976 VEMP |
0.0138 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-04-21 |
0.0140 USDT |
4,068,695.7202 VEMP |
0.0140 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-04-20 |
0.0138 USDT |
3,828,142.9332 VEMP |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2023-04-19 |
0.0145 USDT |
3,252,569.8566 VEMP |
0.0142 USDT |
0.0141 USDT |
0.0144 USDT |
0.0141 USDT |
| 2023-04-18 |
0.0151 USDT |
3,643,920.0373 VEMP |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0151 USDT |
| 2023-04-17 |
0.0154 USDT |
3,453,581.1060 VEMP |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-04-16 |
0.0153 USDT |
4,629,034.7743 VEMP |
0.0156 USDT |
0.0156 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-04-15 |
0.0153 USDT |
3,816,652.2030 VEMP |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-04-14 |
0.0158 USDT |
4,379,201.7860 VEMP |
0.0154 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-04-13 |
0.0156 USDT |
2,539,526.0256 VEMP |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-04-12 |
0.0152 USDT |
3,174,226.2830 VEMP |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-04-11 |
0.0153 USDT |
3,286,118.7357 VEMP |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-04-10 |
0.0149 USDT |
3,040,448.4555 VEMP |
0.0150 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-04-09 |
0.0149 USDT |
3,461,941.0537 VEMP |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0149 USDT |
| 2023-04-08 |
0.0155 USDT |
3,349,200.3385 VEMP |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-04-07 |
0.0147 USDT |
4,063,926.1668 VEMP |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-04-06 |
0.0143 USDT |
2,912,201.6087 VEMP |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-04-05 |
0.0140 USDT |
5,347,805.7059 VEMP |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-04-04 |
0.0133 USDT |
4,304,928.1753 VEMP |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-04-03 |
0.0133 USDT |
4,824,299.8650 VEMP |
0.0135 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |