Identifier on Bitstamp: vexteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0120 EUR |
214,839.0410 VEXT |
0.0117 EUR |
0.0116 EUR |
0.0126 EUR |
0.0124 EUR |
| 2025-01-14 |
0.0122 EUR |
1,223,213.6940 VEXT |
0.0124 EUR |
0.0116 EUR |
0.0131 EUR |
0.0121 EUR |
| 2025-01-13 |
0.0127 EUR |
1,089,398.1330 VEXT |
0.0133 EUR |
0.0121 EUR |
0.0134 EUR |
0.0125 EUR |
| 2025-01-12 |
0.0138 EUR |
825,071.3520 VEXT |
0.0117 EUR |
0.0115 EUR |
0.0167 EUR |
0.0134 EUR |
| 2025-01-11 |
0.0120 EUR |
689,271.8680 VEXT |
0.0125 EUR |
0.0114 EUR |
0.0128 EUR |
0.0120 EUR |
| 2025-01-10 |
0.0130 EUR |
689,974.0670 VEXT |
0.0139 EUR |
0.0122 EUR |
0.0142 EUR |
0.0124 EUR |
| 2025-01-09 |
0.0143 EUR |
98,156.4750 VEXT |
0.0147 EUR |
0.0135 EUR |
0.0151 EUR |
0.0148 EUR |
| 2025-01-08 |
0.0147 EUR |
338,904.4720 VEXT |
0.0157 EUR |
0.0140 EUR |
0.0157 EUR |
0.0147 EUR |
| 2025-01-07 |
0.0160 EUR |
582,903.2290 VEXT |
0.0165 EUR |
0.0153 EUR |
0.0166 EUR |
0.0159 EUR |
| 2025-01-06 |
0.0175 EUR |
784,418.5050 VEXT |
0.0177 EUR |
0.0160 EUR |
0.0206 EUR |
0.0168 EUR |
| 2025-01-05 |
0.0190 EUR |
2,715,715.4540 VEXT |
0.0154 EUR |
0.0138 EUR |
0.0225 EUR |
0.0186 EUR |
| 2025-01-04 |
0.0132 EUR |
1,322,258.4910 VEXT |
0.0119 EUR |
0.0115 EUR |
0.0155 EUR |
0.0148 EUR |
| 2025-01-03 |
0.0123 EUR |
1,094,577.0450 VEXT |
0.0120 EUR |
0.0116 EUR |
0.0131 EUR |
0.0122 EUR |
| 2025-01-02 |
0.0115 EUR |
697,645.9620 VEXT |
0.0122 EUR |
0.0110 EUR |
0.0124 EUR |
0.0118 EUR |
| 2025-01-01 |
0.0121 EUR |
763,468.3530 VEXT |
0.0115 EUR |
0.0113 EUR |
0.0127 EUR |
0.0123 EUR |
| 2024-12-31 |
0.0113 EUR |
1,243,994.9660 VEXT |
0.0114 EUR |
0.0110 EUR |
0.0119 EUR |
0.0113 EUR |
| 2024-12-30 |
0.0124 EUR |
2,676,722.1250 VEXT |
0.0127 EUR |
0.0114 EUR |
0.0138 EUR |
0.0119 EUR |
| 2024-12-29 |
0.0129 EUR |
664,234.2100 VEXT |
0.0130 EUR |
0.0126 EUR |
0.0139 EUR |
0.0127 EUR |
| 2024-12-28 |
0.0130 EUR |
14,866.0690 VEXT |
0.0128 EUR |
0.0128 EUR |
0.0131 EUR |
0.0131 EUR |
| 2024-12-27 |
0.0129 EUR |
79,478.4220 VEXT |
0.0127 EUR |
0.0126 EUR |
0.0131 EUR |
0.0129 EUR |
| 2024-12-26 |
0.0135 EUR |
375,921.3750 VEXT |
0.0142 EUR |
0.0126 EUR |
0.0142 EUR |
0.0126 EUR |
| 2024-12-25 |
0.0147 EUR |
269,284.1500 VEXT |
0.0144 EUR |
0.0142 EUR |
0.0151 EUR |
0.0146 EUR |
| 2024-12-24 |
0.0146 EUR |
753,988.5990 VEXT |
0.0145 EUR |
0.0141 EUR |
0.0155 EUR |
0.0143 EUR |
| 2024-12-23 |
0.0139 EUR |
200,457.3150 VEXT |
0.0136 EUR |
0.0136 EUR |
0.0145 EUR |
0.0142 EUR |
| 2024-12-22 |
0.0142 EUR |
586,261.3960 VEXT |
0.0143 EUR |
0.0135 EUR |
0.0146 EUR |
0.0136 EUR |
| 2024-12-21 |
0.0139 EUR |
3,799,020.2580 VEXT |
0.0140 EUR |
0.0132 EUR |
0.0146 EUR |
0.0146 EUR |
| 2024-12-20 |
0.0137 EUR |
2,045,660.1240 VEXT |
0.0149 EUR |
0.0126 EUR |
0.0154 EUR |
0.0137 EUR |
| 2024-12-19 |
0.0154 EUR |
1,201,597.1790 VEXT |
0.0164 EUR |
0.0142 EUR |
0.0164 EUR |
0.0151 EUR |
| 2024-12-18 |
0.0170 EUR |
1,141,634.8910 VEXT |
0.0170 EUR |
0.0161 EUR |
0.0177 EUR |
0.0165 EUR |
| 2024-12-17 |
0.0170 EUR |
1,536,358.6290 VEXT |
0.0175 EUR |
0.0162 EUR |
0.0183 EUR |
0.0172 EUR |
| 2024-12-16 |
0.0179 EUR |
992,316.6400 VEXT |
0.0182 EUR |
0.0165 EUR |
0.0185 EUR |
0.0174 EUR |
| 2024-12-15 |
0.0177 EUR |
300,203.7800 VEXT |
0.0171 EUR |
0.0170 EUR |
0.0182 EUR |
0.0182 EUR |
| 2024-12-14 |
0.0181 EUR |
649,101.9960 VEXT |
0.0199 EUR |
0.0170 EUR |
0.0199 EUR |
0.0170 EUR |
| 2024-12-13 |
0.0194 EUR |
1,066,306.4920 VEXT |
0.0191 EUR |
0.0181 EUR |
0.0218 EUR |
0.0199 EUR |
| 2024-12-12 |
0.0215 EUR |
2,258,280.9540 VEXT |
0.0238 EUR |
0.0190 EUR |
0.0238 EUR |
0.0222 EUR |
| 2024-12-11 |
0.0219 EUR |
4,123,175.2430 VEXT |
0.0153 EUR |
0.0150 EUR |
0.0260 EUR |
0.0243 EUR |
| 2024-12-10 |
0.0156 EUR |
1,458,055.0080 VEXT |
0.0184 EUR |
0.0144 EUR |
0.0184 EUR |
0.0160 EUR |
| 2024-12-09 |
0.0216 EUR |
3,772,552.7270 VEXT |
0.0232 EUR |
0.0177 EUR |
0.0238 EUR |
0.0180 EUR |
| 2024-12-08 |
0.0231 EUR |
539,161.0930 VEXT |
0.0234 EUR |
0.0221 EUR |
0.0239 EUR |
0.0238 EUR |
| 2024-12-07 |
0.0238 EUR |
1,514,471.9480 VEXT |
0.0234 EUR |
0.0222 EUR |
0.0260 EUR |
0.0235 EUR |
| 2024-12-06 |
0.0233 EUR |
2,071,550.2270 VEXT |
0.0272 EUR |
0.0201 EUR |
0.0272 EUR |
0.0235 EUR |
| 2024-12-05 |
0.0292 EUR |
7,273,648.3740 VEXT |
0.0444 EUR |
0.0220 EUR |
0.0490 EUR |
0.0272 EUR |
| 2024-12-04 |
0.0454 EUR |
3,235,948.5490 VEXT |
0.0318 EUR |
0.0300 EUR |
0.0600 EUR |
0.0406 EUR |
| 2024-12-03 |
0.0300 EUR |
2,441,670.3030 VEXT |
0.0350 EUR |
0.0235 EUR |
0.0447 EUR |
0.0318 EUR |
| 2024-12-02 |
0.0432 EUR |
5,699,587.4440 VEXT |
0.0445 EUR |
0.0237 EUR |
0.0599 EUR |
0.0298 EUR |
| 2024-12-01 |
0.0287 EUR |
8,422,770.5430 VEXT |
0.0075 EUR |
0.0070 EUR |
0.0700 EUR |
0.0380 EUR |
| 2024-11-30 |
0.0061 EUR |
1,112,110.3970 VEXT |
0.0060 EUR |
0.0052 EUR |
0.0075 EUR |
0.0075 EUR |
| 2024-11-29 |
0.0065 EUR |
629,422.7220 VEXT |
0.0052 EUR |
0.0050 EUR |
0.0075 EUR |
0.0060 EUR |
| 2024-11-28 |
0.0058 EUR |
258,464.6890 VEXT |
0.0052 EUR |
0.0047 EUR |
0.0066 EUR |
0.0052 EUR |
| 2024-11-27 |
0.0052 EUR |
996,841.3240 VEXT |
0.0052 EUR |
0.0047 EUR |
0.0053 EUR |
0.0048 EUR |