Identifier on DigiFinex: vext_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.2392 USDT |
311,132.8700 VEXT |
0.2280 USDT |
0.2210 USDT |
0.2273 USDT |
0.2232 USDT |
| 2024-01-29 |
0.2058 USDT |
309,195.8600 VEXT |
0.2348 USDT |
0.2328 USDT |
0.2517 USDT |
0.2639 USDT |
| 2024-01-28 |
0.1818 USDT |
286,661.3000 VEXT |
0.1779 USDT |
0.1778 USDT |
0.1813 USDT |
0.1842 USDT |
| 2024-01-27 |
0.1910 USDT |
356,088.1500 VEXT |
0.1911 USDT |
0.1898 USDT |
0.1900 USDT |
0.1900 USDT |
| 2024-01-26 |
0.1773 USDT |
407,389.6800 VEXT |
0.1871 USDT |
0.1837 USDT |
0.1858 USDT |
0.1877 USDT |
| 2024-01-25 |
0.1731 USDT |
553,036.2700 VEXT |
0.1714 USDT |
0.1702 USDT |
0.1706 USDT |
0.1703 USDT |
| 2024-01-24 |
0.1910 USDT |
376,028.2800 VEXT |
0.1872 USDT |
0.1792 USDT |
0.1805 USDT |
0.1816 USDT |
| 2024-01-23 |
0.1867 USDT |
401,628.7900 VEXT |
0.1935 USDT |
0.1707 USDT |
0.1756 USDT |
0.1845 USDT |
| 2024-01-22 |
0.1778 USDT |
213,203.5400 VEXT |
0.2139 USDT |
0.1851 USDT |
0.1891 USDT |
0.1855 USDT |
| 2024-01-21 |
0.1763 USDT |
342,988.5000 VEXT |
0.1828 USDT |
0.1750 USDT |
0.1759 USDT |
0.1750 USDT |
| 2024-01-20 |
0.1905 USDT |
400,751.6600 VEXT |
0.1848 USDT |
0.1780 USDT |
0.1790 USDT |
0.1860 USDT |
| 2024-01-19 |
0.1915 USDT |
319,504.4900 VEXT |
0.1860 USDT |
0.1841 USDT |
0.1864 USDT |
0.1858 USDT |
| 2024-01-18 |
0.2179 USDT |
395,766.4600 VEXT |
0.2161 USDT |
0.1959 USDT |
0.1997 USDT |
0.1994 USDT |
| 2024-01-17 |
0.2361 USDT |
379,148.5700 VEXT |
0.2289 USDT |
0.2273 USDT |
0.2286 USDT |
0.2284 USDT |
| 2024-01-16 |
0.2525 USDT |
349,015.3800 VEXT |
0.2445 USDT |
0.2391 USDT |
0.2391 USDT |
0.2391 USDT |
| 2024-01-15 |
0.2723 USDT |
269,077.3800 VEXT |
0.2687 USDT |
0.2589 USDT |
0.2614 USDT |
0.2604 USDT |
| 2024-01-14 |
0.2796 USDT |
275,694.9700 VEXT |
0.2772 USDT |
0.2769 USDT |
0.2777 USDT |
0.2774 USDT |
| 2024-01-13 |
0.2888 USDT |
255,854.3700 VEXT |
0.2836 USDT |
0.2786 USDT |
0.2798 USDT |
0.2797 USDT |
| 2024-01-12 |
0.2923 USDT |
221,512.5800 VEXT |
0.2853 USDT |
0.2850 USDT |
0.2853 USDT |
0.3005 USDT |
| 2024-01-11 |
0.3072 USDT |
283,998.5100 VEXT |
0.2895 USDT |
0.2880 USDT |
0.2897 USDT |
0.2935 USDT |
| 2024-01-10 |
0.3086 USDT |
191,795.6800 VEXT |
0.3057 USDT |
0.3057 USDT |
0.3140 USDT |
0.3229 USDT |
| 2024-01-09 |
0.3136 USDT |
258,346.5400 VEXT |
0.3102 USDT |
0.2993 USDT |
0.3080 USDT |
0.3076 USDT |
| 2024-01-08 |
0.3267 USDT |
107,611.2200 VEXT |
0.3066 USDT |
0.3065 USDT |
0.3070 USDT |
0.3115 USDT |
| 2024-01-07 |
0.3565 USDT |
239,295.7200 VEXT |
0.3589 USDT |
0.3481 USDT |
0.3517 USDT |
0.3516 USDT |
| 2024-01-06 |
0.3151 USDT |
141,550.2000 VEXT |
0.3409 USDT |
0.3409 USDT |
0.3410 USDT |
0.3542 USDT |
| 2024-01-05 |
0.3074 USDT |
156,436.2800 VEXT |
0.2933 USDT |
0.2740 USDT |
0.2750 USDT |
0.2746 USDT |
| 2024-01-04 |
0.3246 USDT |
224,285.2700 VEXT |
0.3265 USDT |
0.3219 USDT |
0.3243 USDT |
0.3242 USDT |
| 2024-01-03 |
0.3403 USDT |
218,700.4900 VEXT |
0.3256 USDT |
0.3238 USDT |
0.3261 USDT |
0.3238 USDT |
| 2024-01-02 |
0.3550 USDT |
179,339.8100 VEXT |
0.3566 USDT |
0.3452 USDT |
0.3512 USDT |
0.3512 USDT |
| 2024-01-01 |
0.3715 USDT |
253,770.8900 VEXT |
0.3675 USDT |
0.3627 USDT |
0.3641 USDT |
0.3630 USDT |
| 2023-12-31 |
0.3743 USDT |
201,805.8400 VEXT |
0.3787 USDT |
0.3737 USDT |
0.3790 USDT |
0.3782 USDT |
| 2023-12-30 |
0.3589 USDT |
235,146.0800 VEXT |
0.3669 USDT |
0.3636 USDT |
0.3658 USDT |
0.3665 USDT |
| 2023-12-29 |
0.3593 USDT |
182,900.3000 VEXT |
0.3535 USDT |
0.3491 USDT |
0.3536 USDT |
0.3530 USDT |
| 2023-12-28 |
0.3692 USDT |
103,604.9900 VEXT |
0.3644 USDT |
0.3640 USDT |
0.3657 USDT |
0.3644 USDT |
| 2023-12-27 |
0.3390 USDT |
263,257.6300 VEXT |
0.3557 USDT |
0.3535 USDT |
0.3602 USDT |
0.3726 USDT |
| 2023-12-26 |
0.3154 USDT |
572,711.9300 VEXT |
0.3151 USDT |
0.3140 USDT |
0.3159 USDT |
0.3175 USDT |
| 2023-12-25 |
0.3270 USDT |
184,995.6600 VEXT |
0.3256 USDT |
0.3173 USDT |
0.3187 USDT |
0.3173 USDT |
| 2023-12-24 |
0.3332 USDT |
414,294.2500 VEXT |
0.3227 USDT |
0.3197 USDT |
0.3234 USDT |
0.3290 USDT |
| 2023-12-23 |
0.3500 USDT |
322,023.1000 VEXT |
0.3484 USDT |
0.3465 USDT |
0.3470 USDT |
0.3470 USDT |
| 2023-12-22 |
0.3469 USDT |
123,582.3000 VEXT |
0.3455 USDT |
0.3455 USDT |
0.3470 USDT |
0.3544 USDT |
| 2023-12-21 |
0.3498 USDT |
478,065.3000 VEXT |
0.3490 USDT |
0.3427 USDT |
0.3465 USDT |
0.3458 USDT |
| 2023-12-20 |
0.3647 USDT |
135,450.6800 VEXT |
0.3532 USDT |
0.3509 USDT |
0.3544 USDT |
0.3522 USDT |
| 2023-12-19 |
0.3755 USDT |
310,125.9300 VEXT |
0.3724 USDT |
0.3679 USDT |
0.3723 USDT |
0.3733 USDT |
| 2023-12-18 |
0.3718 USDT |
301,638.5600 VEXT |
0.3987 USDT |
0.3730 USDT |
0.3814 USDT |
0.3873 USDT |
| 2023-12-17 |
0.3681 USDT |
652,353.9800 VEXT |
0.3694 USDT |
0.3667 USDT |
0.3703 USDT |
0.3709 USDT |
| 2023-12-16 |
0.3696 USDT |
312,389.9100 VEXT |
0.3678 USDT |
0.3653 USDT |
0.3673 USDT |
0.3670 USDT |
| 2023-12-15 |
0.3740 USDT |
135,204.3700 VEXT |
0.3695 USDT |
0.3676 USDT |
0.3697 USDT |
0.3685 USDT |
| 2023-12-14 |
0.3833 USDT |
117,000.2100 VEXT |
0.3727 USDT |
0.3685 USDT |
0.3842 USDT |
0.3792 USDT |
| 2023-12-13 |
0.3854 USDT |
703,699.6800 VEXT |
0.3976 USDT |
0.3918 USDT |
0.3950 USDT |
0.3933 USDT |
| 2023-12-12 |
0.3950 USDT |
47,036.3700 VEXT |
0.3836 USDT |
0.3819 USDT |
0.3869 USDT |
0.3899 USDT |