Identifier on Bitstamp: vextusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0125 USD |
149,072.1920 VEXT |
0.0120 USD |
0.0117 USD |
0.0129 USD |
0.0125 USD |
| 2025-01-14 |
0.0126 USD |
381,144.9380 VEXT |
0.0129 USD |
0.0118 USD |
0.0139 USD |
0.0123 USD |
| 2025-01-13 |
0.0129 USD |
382,727.0050 VEXT |
0.0135 USD |
0.0123 USD |
0.0137 USD |
0.0128 USD |
| 2025-01-12 |
0.0139 USD |
370,814.9450 VEXT |
0.0122 USD |
0.0122 USD |
0.0159 USD |
0.0137 USD |
| 2025-01-11 |
0.0126 USD |
382,967.3800 VEXT |
0.0126 USD |
0.0120 USD |
0.0130 USD |
0.0125 USD |
| 2025-01-10 |
0.0133 USD |
229,668.9540 VEXT |
0.0144 USD |
0.0125 USD |
0.0147 USD |
0.0129 USD |
| 2025-01-09 |
0.0146 USD |
49,636.5850 VEXT |
0.0150 USD |
0.0139 USD |
0.0152 USD |
0.0145 USD |
| 2025-01-08 |
0.0151 USD |
131,177.9510 VEXT |
0.0161 USD |
0.0144 USD |
0.0161 USD |
0.0152 USD |
| 2025-01-07 |
0.0167 USD |
182,271.3120 VEXT |
0.0170 USD |
0.0161 USD |
0.0175 USD |
0.0161 USD |
| 2025-01-06 |
0.0174 USD |
1,127,364.4730 VEXT |
0.0200 USD |
0.0168 USD |
0.0212 USD |
0.0173 USD |
| 2025-01-05 |
0.0191 USD |
636,245.0180 VEXT |
0.0155 USD |
0.0147 USD |
0.0232 USD |
0.0190 USD |
| 2025-01-04 |
0.0134 USD |
237,570.2310 VEXT |
0.0124 USD |
0.0123 USD |
0.0157 USD |
0.0154 USD |
| 2025-01-03 |
0.0126 USD |
174,763.0740 VEXT |
0.0121 USD |
0.0121 USD |
0.0132 USD |
0.0125 USD |
| 2025-01-02 |
0.0118 USD |
265,914.0910 VEXT |
0.0126 USD |
0.0111 USD |
0.0126 USD |
0.0121 USD |
| 2025-01-01 |
0.0124 USD |
250,483.9030 VEXT |
0.0118 USD |
0.0118 USD |
0.0129 USD |
0.0126 USD |
| 2024-12-31 |
0.0117 USD |
191,359.6520 VEXT |
0.0117 USD |
0.0114 USD |
0.0119 USD |
0.0114 USD |
| 2024-12-30 |
0.0128 USD |
199,185.7090 VEXT |
0.0136 USD |
0.0116 USD |
0.0136 USD |
0.0116 USD |
| 2024-12-29 |
0.0129 USD |
134,687.9070 VEXT |
0.0131 USD |
0.0123 USD |
0.0136 USD |
0.0136 USD |
| 2024-12-28 |
0.0131 USD |
5,012.0140 VEXT |
0.0135 USD |
0.0130 USD |
0.0135 USD |
0.0130 USD |
| 2024-12-27 |
0.0132 USD |
28,751.4710 VEXT |
0.0133 USD |
0.0129 USD |
0.0135 USD |
0.0135 USD |
| 2024-12-26 |
0.0136 USD |
232,625.3780 VEXT |
0.0147 USD |
0.0129 USD |
0.0160 USD |
0.0129 USD |
| 2024-12-25 |
0.0152 USD |
61,821.2040 VEXT |
0.0153 USD |
0.0148 USD |
0.0153 USD |
0.0148 USD |
| 2024-12-24 |
0.0152 USD |
119,800.5740 VEXT |
0.0148 USD |
0.0148 USD |
0.0159 USD |
0.0149 USD |
| 2024-12-23 |
0.0139 USD |
769.2300 VEXT |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2024-12-22 |
0.0000 USD |
0.0000 VEXT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0145 USD |
| 2024-12-21 |
0.0145 USD |
11,380.5180 VEXT |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2024-12-20 |
0.0141 USD |
276,301.3480 VEXT |
0.0153 USD |
0.0129 USD |
0.0153 USD |
0.0144 USD |
| 2024-12-19 |
0.0158 USD |
192,824.6800 VEXT |
0.0170 USD |
0.0151 USD |
0.0170 USD |
0.0156 USD |
| 2024-12-18 |
0.0175 USD |
52,722.9840 VEXT |
0.0170 USD |
0.0169 USD |
0.0181 USD |
0.0172 USD |
| 2024-12-17 |
0.0178 USD |
237,595.6150 VEXT |
0.0185 USD |
0.0170 USD |
0.0190 USD |
0.0175 USD |
| 2024-12-16 |
0.0183 USD |
200,470.1210 VEXT |
0.0188 USD |
0.0170 USD |
0.0204 USD |
0.0179 USD |
| 2024-12-15 |
0.0184 USD |
164,739.4830 VEXT |
0.0190 USD |
0.0162 USD |
0.0205 USD |
0.0188 USD |
| 2024-12-14 |
0.0188 USD |
106,009.1600 VEXT |
0.0205 USD |
0.0180 USD |
0.0205 USD |
0.0191 USD |
| 2024-12-13 |
0.0203 USD |
210,295.4770 VEXT |
0.0199 USD |
0.0194 USD |
0.0215 USD |
0.0210 USD |
| 2024-12-12 |
0.0216 USD |
109,738.5610 VEXT |
0.0244 USD |
0.0200 USD |
0.0246 USD |
0.0200 USD |
| 2024-12-11 |
0.0255 USD |
862,192.7690 VEXT |
0.0169 USD |
0.0169 USD |
0.0302 USD |
0.0205 USD |
| 2024-12-10 |
0.0181 USD |
367,643.5890 VEXT |
0.0188 USD |
0.0155 USD |
0.0199 USD |
0.0155 USD |
| 2024-12-09 |
0.0209 USD |
128,737.5410 VEXT |
0.0250 USD |
0.0189 USD |
0.0250 USD |
0.0204 USD |
| 2024-12-08 |
0.0250 USD |
111,142.3750 VEXT |
0.0244 USD |
0.0230 USD |
0.0258 USD |
0.0255 USD |
| 2024-12-07 |
0.0257 USD |
280,213.1740 VEXT |
0.0226 USD |
0.0221 USD |
0.0302 USD |
0.0248 USD |
| 2024-12-06 |
0.0248 USD |
404,532.3610 VEXT |
0.0278 USD |
0.0221 USD |
0.0300 USD |
0.0270 USD |
| 2024-12-05 |
0.0331 USD |
1,071,043.8600 VEXT |
0.0427 USD |
0.0230 USD |
0.0499 USD |
0.0309 USD |
| 2024-12-04 |
0.0485 USD |
988,381.1920 VEXT |
0.0334 USD |
0.0334 USD |
0.0608 USD |
0.0425 USD |
| 2024-12-03 |
0.0325 USD |
214,423.0450 VEXT |
0.0415 USD |
0.0270 USD |
0.0415 USD |
0.0326 USD |
| 2024-12-02 |
0.0437 USD |
1,315,586.6750 VEXT |
0.0467 USD |
0.0270 USD |
0.0650 USD |
0.0347 USD |
| 2024-12-01 |
0.0247 USD |
2,839,465.7860 VEXT |
0.0075 USD |
0.0075 USD |
0.0706 USD |
0.0435 USD |
| 2024-11-30 |
0.0062 USD |
231,263.6670 VEXT |
0.0062 USD |
0.0061 USD |
0.0062 USD |
0.0061 USD |
| 2024-11-29 |
0.0069 USD |
19,006.3610 VEXT |
0.0069 USD |
0.0069 USD |
0.0069 USD |
0.0069 USD |
| 2024-11-28 |
0.0063 USD |
82,260.9920 VEXT |
0.0056 USD |
0.0056 USD |
0.0069 USD |
0.0059 USD |
| 2024-11-27 |
0.0051 USD |
83,813.6200 VEXT |
0.0051 USD |
0.0050 USD |
0.0051 USD |
0.0050 USD |