Identifier on DigiFinex: vemp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0133 USDT |
2,810,577.2133 VEMP |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0133 USDT |
| 2023-04-01 |
0.0134 USDT |
3,676,950.5112 VEMP |
0.0137 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-03-31 |
0.0132 USDT |
3,296,209.4682 VEMP |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-03-30 |
0.0136 USDT |
4,161,372.2088 VEMP |
0.0135 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-03-29 |
0.0138 USDT |
4,033,834.3216 VEMP |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-03-28 |
0.0136 USDT |
3,172,108.4992 VEMP |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-03-27 |
0.0134 USDT |
1,224,751.4146 VEMP |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-03-26 |
0.0136 USDT |
4,538,175.2101 VEMP |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-03-25 |
0.0135 USDT |
4,433,095.7915 VEMP |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0134 USDT |
| 2023-03-24 |
0.0138 USDT |
3,107,923.5658 VEMP |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-03-23 |
0.0138 USDT |
4,090,255.5624 VEMP |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-03-22 |
0.0141 USDT |
2,696,121.5092 VEMP |
0.0139 USDT |
0.0134 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-03-21 |
0.0142 USDT |
2,591,602.4029 VEMP |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-03-20 |
0.0143 USDT |
3,917,659.3982 VEMP |
0.0142 USDT |
0.0139 USDT |
0.0141 USDT |
0.0143 USDT |
| 2023-03-19 |
0.0148 USDT |
4,354,268.2933 VEMP |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-03-18 |
0.0149 USDT |
3,528,134.6137 VEMP |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-03-17 |
0.0150 USDT |
3,567,480.5279 VEMP |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-03-16 |
0.0147 USDT |
5,529,470.5144 VEMP |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-03-15 |
0.0151 USDT |
2,267,607.9370 VEMP |
0.0151 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-03-14 |
0.0158 USDT |
3,012,030.2112 VEMP |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-03-13 |
0.0160 USDT |
5,363,954.4242 VEMP |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-03-12 |
0.0159 USDT |
2,742,570.6407 VEMP |
0.0157 USDT |
0.0157 USDT |
0.0161 USDT |
0.0162 USDT |
| 2023-03-11 |
0.0157 USDT |
3,106,134.8704 VEMP |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0162 USDT |
| 2023-03-10 |
0.0150 USDT |
3,039,399.4183 VEMP |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2023-03-09 |
0.0150 USDT |
3,111,368.4722 VEMP |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0154 USDT |
| 2023-03-08 |
0.0149 USDT |
3,400,515.1178 VEMP |
0.0151 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2023-03-07 |
0.0153 USDT |
3,935,102.1287 VEMP |
0.0152 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-03-06 |
0.0154 USDT |
2,450,235.8332 VEMP |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-03-05 |
0.0157 USDT |
4,472,586.9313 VEMP |
0.0157 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-03-04 |
0.0156 USDT |
3,531,475.8035 VEMP |
0.0156 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-03-03 |
0.0158 USDT |
2,772,553.8980 VEMP |
0.0158 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-03-02 |
0.0163 USDT |
2,513,972.1867 VEMP |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2023-03-01 |
0.0163 USDT |
3,099,043.1709 VEMP |
0.0165 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-02-28 |
0.0163 USDT |
3,229,466.0929 VEMP |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-02-27 |
0.0166 USDT |
2,414,293.8059 VEMP |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2023-02-26 |
0.0163 USDT |
3,462,059.1670 VEMP |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0165 USDT |
| 2023-02-25 |
0.0162 USDT |
3,153,627.7402 VEMP |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0160 USDT |
| 2023-02-24 |
0.0164 USDT |
2,384,069.4329 VEMP |
0.0162 USDT |
0.0162 USDT |
0.0164 USDT |
0.0165 USDT |
| 2023-02-23 |
0.0168 USDT |
2,935,156.9497 VEMP |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-02-22 |
0.0172 USDT |
2,586,327.9403 VEMP |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2023-02-21 |
0.0179 USDT |
2,138,399.4726 VEMP |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-02-20 |
0.0189 USDT |
2,380,204.5600 VEMP |
0.0193 USDT |
0.0182 USDT |
0.0184 USDT |
0.0182 USDT |
| 2023-02-19 |
0.0173 USDT |
3,923,029.6888 VEMP |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0176 USDT |
| 2023-02-18 |
0.0173 USDT |
3,296,483.9840 VEMP |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-02-17 |
0.0173 USDT |
2,582,005.1424 VEMP |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0177 USDT |
| 2023-02-16 |
0.0175 USDT |
2,871,093.1037 VEMP |
0.0178 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-02-15 |
0.0173 USDT |
3,373,736.9521 VEMP |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
| 2023-02-14 |
0.0172 USDT |
2,679,999.7529 VEMP |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-02-13 |
0.0170 USDT |
3,505,505.3516 VEMP |
0.0169 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2023-02-12 |
0.0174 USDT |
1,618,900.2957 VEMP |
0.0176 USDT |
0.0173 USDT |
0.0176 USDT |
0.0173 USDT |