Identifier on Bitstamp: vextusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0236 USD |
8,394.7930 VEXT |
0.0236 USD |
0.0236 USD |
0.0237 USD |
0.0236 USD |
| 2024-06-25 |
0.0226 USD |
13,024.9570 VEXT |
0.0225 USD |
0.0225 USD |
0.0226 USD |
0.0226 USD |
| 2024-06-24 |
0.0220 USD |
142,805.7580 VEXT |
0.0226 USD |
0.0215 USD |
0.0233 USD |
0.0223 USD |
| 2024-06-23 |
0.0252 USD |
475,596.7110 VEXT |
0.0259 USD |
0.0226 USD |
0.0275 USD |
0.0226 USD |
| 2024-06-22 |
0.0227 USD |
35,557.6050 VEXT |
0.0230 USD |
0.0222 USD |
0.0230 USD |
0.0226 USD |
| 2024-06-21 |
0.0255 USD |
3,404.7890 VEXT |
0.0259 USD |
0.0251 USD |
0.0259 USD |
0.0251 USD |
| 2024-06-20 |
0.0244 USD |
38,974.9230 VEXT |
0.0247 USD |
0.0242 USD |
0.0247 USD |
0.0247 USD |
| 2024-06-19 |
0.0250 USD |
34,930.7690 VEXT |
0.0251 USD |
0.0250 USD |
0.0251 USD |
0.0250 USD |
| 2024-06-18 |
0.0253 USD |
59,302.7500 VEXT |
0.0260 USD |
0.0247 USD |
0.0260 USD |
0.0250 USD |
| 2024-06-17 |
0.0268 USD |
4,827.8250 VEXT |
0.0272 USD |
0.0260 USD |
0.0272 USD |
0.0260 USD |
| 2024-06-16 |
0.0277 USD |
750.3560 VEXT |
0.0277 USD |
0.0277 USD |
0.0277 USD |
0.0277 USD |
| 2024-06-15 |
0.0278 USD |
30,530.3780 VEXT |
0.0275 USD |
0.0275 USD |
0.0283 USD |
0.0283 USD |
| 2024-06-14 |
0.0283 USD |
380,565.9460 VEXT |
0.0293 USD |
0.0271 USD |
0.0293 USD |
0.0273 USD |
| 2024-06-13 |
0.0298 USD |
108,644.7880 VEXT |
0.0308 USD |
0.0293 USD |
0.0310 USD |
0.0293 USD |
| 2024-06-12 |
0.0317 USD |
341,690.7410 VEXT |
0.0319 USD |
0.0303 USD |
0.0331 USD |
0.0308 USD |
| 2024-06-11 |
0.0341 USD |
244,456.2680 VEXT |
0.0348 USD |
0.0310 USD |
0.0371 USD |
0.0318 USD |
| 2024-06-10 |
0.0362 USD |
180,801.2910 VEXT |
0.0371 USD |
0.0347 USD |
0.0372 USD |
0.0348 USD |
| 2024-06-09 |
0.0382 USD |
104,868.0930 VEXT |
0.0384 USD |
0.0371 USD |
0.0395 USD |
0.0371 USD |
| 2024-06-08 |
0.0397 USD |
121,667.2310 VEXT |
0.0421 USD |
0.0375 USD |
0.0438 USD |
0.0385 USD |
| 2024-06-07 |
0.0460 USD |
308,120.2460 VEXT |
0.0474 USD |
0.0420 USD |
0.0481 USD |
0.0438 USD |
| 2024-06-06 |
0.0479 USD |
51,486.8990 VEXT |
0.0490 USD |
0.0472 USD |
0.0490 USD |
0.0474 USD |
| 2024-06-05 |
0.0494 USD |
60,239.8500 VEXT |
0.0499 USD |
0.0487 USD |
0.0499 USD |
0.0490 USD |
| 2024-06-04 |
0.0500 USD |
35,160.3980 VEXT |
0.0503 USD |
0.0496 USD |
0.0503 USD |
0.0496 USD |
| 2024-06-03 |
0.0518 USD |
66,373.1800 VEXT |
0.0504 USD |
0.0503 USD |
0.0533 USD |
0.0503 USD |
| 2024-06-02 |
0.0507 USD |
19,236.9790 VEXT |
0.0505 USD |
0.0503 USD |
0.0520 USD |
0.0520 USD |
| 2024-06-01 |
0.0530 USD |
63,365.0710 VEXT |
0.0531 USD |
0.0507 USD |
0.0548 USD |
0.0507 USD |
| 2024-05-31 |
0.0508 USD |
163,475.2630 VEXT |
0.0502 USD |
0.0496 USD |
0.0528 USD |
0.0528 USD |
| 2024-05-30 |
0.0531 USD |
503,586.7450 VEXT |
0.0575 USD |
0.0488 USD |
0.0575 USD |
0.0496 USD |
| 2024-05-29 |
0.0601 USD |
735,911.4160 VEXT |
0.0603 USD |
0.0574 USD |
0.0623 USD |
0.0575 USD |
| 2024-05-28 |
0.0606 USD |
86,842.5890 VEXT |
0.0617 USD |
0.0603 USD |
0.0617 USD |
0.0606 USD |
| 2024-05-27 |
0.0612 USD |
164,641.7310 VEXT |
0.0621 USD |
0.0607 USD |
0.0621 USD |
0.0613 USD |
| 2024-05-26 |
0.0633 USD |
34,594.0920 VEXT |
0.0637 USD |
0.0621 USD |
0.0637 USD |
0.0621 USD |
| 2024-05-25 |
0.0653 USD |
88,411.7860 VEXT |
0.0658 USD |
0.0632 USD |
0.0666 USD |
0.0637 USD |
| 2024-05-24 |
0.0655 USD |
64,484.4870 VEXT |
0.0638 USD |
0.0629 USD |
0.0670 USD |
0.0658 USD |
| 2024-05-23 |
0.0654 USD |
104,212.8290 VEXT |
0.0652 USD |
0.0638 USD |
0.0663 USD |
0.0638 USD |
| 2024-05-22 |
0.0656 USD |
73,937.6370 VEXT |
0.0659 USD |
0.0646 USD |
0.0669 USD |
0.0646 USD |
| 2024-05-21 |
0.0629 USD |
1,102,621.2000 VEXT |
0.0631 USD |
0.0610 USD |
0.0671 USD |
0.0648 USD |
| 2024-05-20 |
0.0606 USD |
63,574.7030 VEXT |
0.0610 USD |
0.0590 USD |
0.0629 USD |
0.0629 USD |
| 2024-05-19 |
0.0610 USD |
3,064.2260 VEXT |
0.0612 USD |
0.0609 USD |
0.0612 USD |
0.0609 USD |
| 2024-05-18 |
0.0621 USD |
20,700.2160 VEXT |
0.0635 USD |
0.0612 USD |
0.0635 USD |
0.0612 USD |
| 2024-05-17 |
0.0637 USD |
101,957.7580 VEXT |
0.0650 USD |
0.0624 USD |
0.0650 USD |
0.0635 USD |
| 2024-05-16 |
0.0681 USD |
144,852.8550 VEXT |
0.0657 USD |
0.0646 USD |
0.0705 USD |
0.0646 USD |
| 2024-05-15 |
0.0727 USD |
577,436.4580 VEXT |
0.0676 USD |
0.0657 USD |
0.0792 USD |
0.0705 USD |
| 2024-05-14 |
0.0660 USD |
34,462.0440 VEXT |
0.0676 USD |
0.0650 USD |
0.0676 USD |
0.0670 USD |
| 2024-05-13 |
0.0681 USD |
95,415.9040 VEXT |
0.0675 USD |
0.0662 USD |
0.0704 USD |
0.0678 USD |
| 2024-05-12 |
0.0665 USD |
16,604.0610 VEXT |
0.0668 USD |
0.0656 USD |
0.0672 USD |
0.0670 USD |
| 2024-05-11 |
0.0674 USD |
59,598.4240 VEXT |
0.0676 USD |
0.0658 USD |
0.0681 USD |
0.0672 USD |
| 2024-05-10 |
0.0669 USD |
304,819.1550 VEXT |
0.0647 USD |
0.0640 USD |
0.0703 USD |
0.0672 USD |
| 2024-05-09 |
0.0638 USD |
81,134.3300 VEXT |
0.0584 USD |
0.0584 USD |
0.0650 USD |
0.0625 USD |
| 2024-05-08 |
0.0589 USD |
120,801.1280 VEXT |
0.0611 USD |
0.0557 USD |
0.0611 USD |
0.0584 USD |