Identifier on Bitstamp: vextusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0615 USD |
41,395.0380 VEXT |
0.0638 USD |
0.0610 USD |
0.0638 USD |
0.0611 USD |
| 2024-05-06 |
0.0631 USD |
33,733.3570 VEXT |
0.0646 USD |
0.0617 USD |
0.0650 USD |
0.0619 USD |
| 2024-05-05 |
0.0668 USD |
26,348.7320 VEXT |
0.0650 USD |
0.0632 USD |
0.0685 USD |
0.0632 USD |
| 2024-05-04 |
0.0660 USD |
29,323.6960 VEXT |
0.0659 USD |
0.0647 USD |
0.0673 USD |
0.0647 USD |
| 2024-05-03 |
0.0650 USD |
18,781.1860 VEXT |
0.0632 USD |
0.0629 USD |
0.0663 USD |
0.0632 USD |
| 2024-05-02 |
0.0632 USD |
51,792.6000 VEXT |
0.0630 USD |
0.0622 USD |
0.0642 USD |
0.0631 USD |
| 2024-05-01 |
0.0658 USD |
126,265.7890 VEXT |
0.0647 USD |
0.0632 USD |
0.0677 USD |
0.0632 USD |
| 2024-04-30 |
0.0646 USD |
241,284.0060 VEXT |
0.0715 USD |
0.0620 USD |
0.0715 USD |
0.0642 USD |
| 2024-04-29 |
0.0701 USD |
97,602.3880 VEXT |
0.0721 USD |
0.0681 USD |
0.0725 USD |
0.0717 USD |
| 2024-04-28 |
0.0732 USD |
38,806.7350 VEXT |
0.0737 USD |
0.0715 USD |
0.0745 USD |
0.0715 USD |
| 2024-04-27 |
0.0736 USD |
112,990.3050 VEXT |
0.0741 USD |
0.0715 USD |
0.0751 USD |
0.0740 USD |
| 2024-04-26 |
0.0782 USD |
106,045.3780 VEXT |
0.0808 USD |
0.0741 USD |
0.0817 USD |
0.0741 USD |
| 2024-04-25 |
0.0776 USD |
186,213.5490 VEXT |
0.0823 USD |
0.0742 USD |
0.0823 USD |
0.0811 USD |
| 2024-04-24 |
0.0769 USD |
356,750.4090 VEXT |
0.0729 USD |
0.0707 USD |
0.0826 USD |
0.0825 USD |
| 2024-04-23 |
0.0738 USD |
37,443.0820 VEXT |
0.0746 USD |
0.0722 USD |
0.0746 USD |
0.0728 USD |
| 2024-04-22 |
0.0746 USD |
7,345.3250 VEXT |
0.0746 USD |
0.0744 USD |
0.0747 USD |
0.0747 USD |
| 2024-04-21 |
0.0761 USD |
139,541.7830 VEXT |
0.0750 USD |
0.0743 USD |
0.0777 USD |
0.0746 USD |
| 2024-04-20 |
0.0734 USD |
59,626.1990 VEXT |
0.0717 USD |
0.0717 USD |
0.0749 USD |
0.0749 USD |
| 2024-04-19 |
0.0703 USD |
67,810.0630 VEXT |
0.0686 USD |
0.0680 USD |
0.0742 USD |
0.0717 USD |
| 2024-04-18 |
0.0681 USD |
67,232.0990 VEXT |
0.0661 USD |
0.0657 USD |
0.0696 USD |
0.0694 USD |
| 2024-04-17 |
0.0668 USD |
23,453.4790 VEXT |
0.0666 USD |
0.0640 USD |
0.0688 USD |
0.0665 USD |
| 2024-04-16 |
0.0661 USD |
60,250.2160 VEXT |
0.0660 USD |
0.0654 USD |
0.0687 USD |
0.0660 USD |
| 2024-04-15 |
0.0700 USD |
30,431.5970 VEXT |
0.0707 USD |
0.0656 USD |
0.0723 USD |
0.0657 USD |
| 2024-04-14 |
0.0681 USD |
94,602.1300 VEXT |
0.0674 USD |
0.0665 USD |
0.0703 USD |
0.0696 USD |
| 2024-04-13 |
0.0718 USD |
15,678.3130 VEXT |
0.0783 USD |
0.0641 USD |
0.0783 USD |
0.0641 USD |
| 2024-04-12 |
0.0826 USD |
274,561.1660 VEXT |
0.0912 USD |
0.0738 USD |
0.0912 USD |
0.0750 USD |
| 2024-04-11 |
0.0891 USD |
131,693.5890 VEXT |
0.0857 USD |
0.0849 USD |
0.0923 USD |
0.0919 USD |
| 2024-04-10 |
0.0859 USD |
107,728.8840 VEXT |
0.0868 USD |
0.0836 USD |
0.0879 USD |
0.0856 USD |
| 2024-04-09 |
0.0837 USD |
293,965.5210 VEXT |
0.0850 USD |
0.0797 USD |
0.0874 USD |
0.0866 USD |
| 2024-04-08 |
0.0773 USD |
408,892.1160 VEXT |
0.0653 USD |
0.0653 USD |
0.0881 USD |
0.0838 USD |
| 2024-04-07 |
0.0651 USD |
106,000.4990 VEXT |
0.0653 USD |
0.0640 USD |
0.0673 USD |
0.0653 USD |
| 2024-04-06 |
0.0626 USD |
144,268.4040 VEXT |
0.0629 USD |
0.0596 USD |
0.0652 USD |
0.0652 USD |
| 2024-04-05 |
0.0679 USD |
189,640.9410 VEXT |
0.0751 USD |
0.0630 USD |
0.0751 USD |
0.0635 USD |
| 2024-04-04 |
0.0785 USD |
147,384.7580 VEXT |
0.0835 USD |
0.0735 USD |
0.0844 USD |
0.0752 USD |
| 2024-04-03 |
0.0896 USD |
347,801.7400 VEXT |
0.0913 USD |
0.0824 USD |
0.0939 USD |
0.0828 USD |
| 2024-04-02 |
0.0964 USD |
59,817.0290 VEXT |
0.0979 USD |
0.0905 USD |
0.0990 USD |
0.0930 USD |
| 2024-04-01 |
0.0978 USD |
84,308.1310 VEXT |
0.0981 USD |
0.0870 USD |
0.1040 USD |
0.0990 USD |
| 2024-03-31 |
0.1083 USD |
279,420.6820 VEXT |
0.1201 USD |
0.0986 USD |
0.1201 USD |
0.0990 USD |
| 2024-03-30 |
0.1233 USD |
84,201.2010 VEXT |
0.1254 USD |
0.1201 USD |
0.1255 USD |
0.1201 USD |
| 2024-03-29 |
0.1194 USD |
237,299.4370 VEXT |
0.1096 USD |
0.1094 USD |
0.1292 USD |
0.1242 USD |
| 2024-03-28 |
0.1027 USD |
486,822.0340 VEXT |
0.0934 USD |
0.0934 USD |
0.1098 USD |
0.1087 USD |
| 2024-03-27 |
0.0898 USD |
415,736.0310 VEXT |
0.0814 USD |
0.0814 USD |
0.0947 USD |
0.0932 USD |
| 2024-03-26 |
0.0780 USD |
666,490.4260 VEXT |
0.0733 USD |
0.0733 USD |
0.0821 USD |
0.0815 USD |
| 2024-03-25 |
0.0726 USD |
253,228.9840 VEXT |
0.0711 USD |
0.0705 USD |
0.0739 USD |
0.0736 USD |
| 2024-03-24 |
0.0712 USD |
45,992.8490 VEXT |
0.0704 USD |
0.0703 USD |
0.0727 USD |
0.0705 USD |
| 2024-03-23 |
0.0678 USD |
491,867.3090 VEXT |
0.0659 USD |
0.0629 USD |
0.0727 USD |
0.0721 USD |
| 2024-03-22 |
0.0622 USD |
177,345.3670 VEXT |
0.0645 USD |
0.0588 USD |
0.0659 USD |
0.0659 USD |
| 2024-03-21 |
0.0670 USD |
343,709.6340 VEXT |
0.0731 USD |
0.0621 USD |
0.0747 USD |
0.0621 USD |
| 2024-03-20 |
0.0728 USD |
113,850.7040 VEXT |
0.0765 USD |
0.0657 USD |
0.1000 USD |
0.0709 USD |
| 2024-03-19 |
0.1001 USD |
24,312.0170 VEXT |
0.1014 USD |
0.0999 USD |
0.1014 USD |
0.1000 USD |