Identifier on DigiFinex: vext_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.1314 USDT |
5,393.5800 VEXT |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
0.0740 USDT |
| 2024-04-26 |
0.0750 USDT |
375,841.0200 VEXT |
0.0755 USDT |
0.0679 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-04-25 |
0.0770 USDT |
139,705.5700 VEXT |
0.0759 USDT |
0.0759 USDT |
0.0763 USDT |
0.0806 USDT |
| 2024-04-24 |
0.0782 USDT |
349,683.4300 VEXT |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
0.0825 USDT |
| 2024-04-23 |
0.0744 USDT |
46,703.1000 VEXT |
0.0735 USDT |
0.0720 USDT |
0.0730 USDT |
0.0721 USDT |
| 2024-04-22 |
0.0740 USDT |
54,925.1100 VEXT |
0.0745 USDT |
0.0735 USDT |
0.0745 USDT |
0.0754 USDT |
| 2024-04-21 |
0.0754 USDT |
30,501.6900 VEXT |
0.0747 USDT |
0.0737 USDT |
0.0737 USDT |
0.0737 USDT |
| 2024-04-20 |
0.0743 USDT |
75,821.0200 VEXT |
0.0737 USDT |
0.0737 USDT |
0.0745 USDT |
0.0759 USDT |
| 2024-04-19 |
0.0741 USDT |
312,159.5600 VEXT |
0.0682 USDT |
0.0600 USDT |
0.0716 USDT |
0.0725 USDT |
| 2024-04-18 |
0.0674 USDT |
70,616.4400 VEXT |
0.0665 USDT |
0.0663 USDT |
0.0676 USDT |
0.0688 USDT |
| 2024-04-17 |
0.0665 USDT |
49,792.0100 VEXT |
0.0655 USDT |
0.0650 USDT |
0.0653 USDT |
0.0663 USDT |
| 2024-04-16 |
0.0665 USDT |
49,163.0700 VEXT |
0.0665 USDT |
0.0656 USDT |
0.0660 USDT |
0.0667 USDT |
| 2024-04-15 |
0.0692 USDT |
125,596.4600 VEXT |
0.0694 USDT |
0.0664 USDT |
0.0664 USDT |
0.0664 USDT |
| 2024-04-14 |
0.0674 USDT |
36,751.2100 VEXT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
0.0700 USDT |
| 2024-04-13 |
0.0730 USDT |
132,859.3600 VEXT |
0.0749 USDT |
0.0721 USDT |
0.0724 USDT |
0.0721 USDT |
| 2024-04-12 |
0.0790 USDT |
283,185.0100 VEXT |
0.0720 USDT |
0.0678 USDT |
0.0716 USDT |
0.0724 USDT |
| 2024-04-11 |
0.0880 USDT |
196,804.2000 VEXT |
0.0859 USDT |
0.0859 USDT |
0.0875 USDT |
0.0911 USDT |
| 2024-04-10 |
0.0859 USDT |
18,934.3700 VEXT |
0.0851 USDT |
0.0849 USDT |
0.0849 USDT |
0.0849 USDT |
| 2024-04-09 |
0.0841 USDT |
264,313.9800 VEXT |
0.0826 USDT |
0.0811 USDT |
0.0845 USDT |
0.0871 USDT |
| 2024-04-08 |
0.0716 USDT |
88,993.9200 VEXT |
0.0683 USDT |
0.0683 USDT |
0.0683 USDT |
0.0835 USDT |
| 2024-04-07 |
0.0642 USDT |
0.0000 VEXT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
| 2024-04-06 |
0.0592 USDT |
104,056.2100 VEXT |
0.0614 USDT |
0.0614 USDT |
0.0620 USDT |
0.0631 USDT |
| 2024-04-05 |
0.0731 USDT |
0.0000 VEXT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
| 2024-04-04 |
0.0777 USDT |
52,921.2700 VEXT |
0.0741 USDT |
0.0741 USDT |
0.0741 USDT |
0.0760 USDT |
| 2024-04-03 |
0.0891 USDT |
56,681.0000 VEXT |
0.0914 USDT |
0.0741 USDT |
0.0741 USDT |
0.0741 USDT |
| 2024-04-02 |
0.0949 USDT |
252,695.0600 VEXT |
0.0944 USDT |
0.0903 USDT |
0.0915 USDT |
0.0915 USDT |
| 2024-04-01 |
0.0942 USDT |
154,281.2900 VEXT |
0.1113 USDT |
0.0869 USDT |
0.0959 USDT |
0.0969 USDT |
| 2024-03-31 |
0.1196 USDT |
5,000.0000 VEXT |
0.1172 USDT |
0.1168 USDT |
0.1172 USDT |
0.1168 USDT |
| 2024-03-30 |
0.1223 USDT |
67,025.3700 VEXT |
0.1222 USDT |
0.1193 USDT |
0.1197 USDT |
0.1196 USDT |
| 2024-03-29 |
0.1138 USDT |
25,687.0700 VEXT |
0.1278 USDT |
0.1170 USDT |
0.1226 USDT |
0.1226 USDT |
| 2024-03-28 |
0.1016 USDT |
122,539.4100 VEXT |
0.1093 USDT |
0.1062 USDT |
0.1068 USDT |
0.1109 USDT |
| 2024-03-27 |
0.0880 USDT |
113,825.9400 VEXT |
0.0899 USDT |
0.0895 USDT |
0.0895 USDT |
0.0930 USDT |
| 2024-03-26 |
0.0755 USDT |
160,030.8400 VEXT |
0.0785 USDT |
0.0785 USDT |
0.0788 USDT |
0.0822 USDT |
| 2024-03-25 |
0.0708 USDT |
243,529.6500 VEXT |
0.0715 USDT |
0.0661 USDT |
0.0710 USDT |
0.0710 USDT |
| 2024-03-24 |
0.0692 USDT |
0.0000 VEXT |
0.0685 USDT |
0.0685 USDT |
0.0685 USDT |
0.0685 USDT |
| 2024-03-23 |
0.0696 USDT |
33,448.7300 VEXT |
0.0689 USDT |
0.0687 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-03-22 |
0.0649 USDT |
0.0000 VEXT |
0.0640 USDT |
0.0640 USDT |
0.0640 USDT |
0.0640 USDT |
| 2024-03-21 |
0.0705 USDT |
27,346.6400 VEXT |
0.0704 USDT |
0.0640 USDT |
0.0640 USDT |
0.0640 USDT |
| 2024-03-20 |
0.0707 USDT |
37,022.5600 VEXT |
0.0822 USDT |
0.0690 USDT |
0.0720 USDT |
0.0723 USDT |
| 2024-03-19 |
0.0839 USDT |
0.0000 VEXT |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
0.0822 USDT |
| 2024-03-18 |
0.1087 USDT |
3,998.0000 VEXT |
0.1047 USDT |
0.1032 USDT |
0.1032 USDT |
0.1032 USDT |
| 2024-03-17 |
0.1122 USDT |
0.0000 VEXT |
0.1119 USDT |
0.1119 USDT |
0.1119 USDT |
0.1119 USDT |
| 2024-03-16 |
0.1163 USDT |
38,934.8800 VEXT |
0.1150 USDT |
0.1120 USDT |
0.1120 USDT |
0.1120 USDT |
| 2024-03-15 |
0.1213 USDT |
8,023.6200 VEXT |
0.1201 USDT |
0.1198 USDT |
0.1198 USDT |
0.1198 USDT |
| 2024-03-14 |
0.1317 USDT |
74,871.0400 VEXT |
0.1388 USDT |
0.0124 USDT |
0.1361 USDT |
0.1362 USDT |
| 2024-03-13 |
0.1431 USDT |
0.0000 VEXT |
0.1431 USDT |
0.1431 USDT |
0.1431 USDT |
0.1431 USDT |
| 2024-03-12 |
0.1477 USDT |
26,696.8100 VEXT |
0.1463 USDT |
0.1431 USDT |
0.1431 USDT |
0.1431 USDT |
| 2024-03-11 |
0.1538 USDT |
0.0000 VEXT |
0.1523 USDT |
0.1523 USDT |
0.1523 USDT |
0.1523 USDT |
| 2024-03-10 |
0.1523 USDT |
0.0000 VEXT |
0.1564 USDT |
0.1564 USDT |
0.1564 USDT |
0.1564 USDT |
| 2024-03-09 |
0.1478 USDT |
0.0000 VEXT |
0.1478 USDT |
0.1478 USDT |
0.1478 USDT |
0.1478 USDT |