Identifier on DigiFinex: vext_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.3810 USDT |
34,946.9400 VEXT |
0.3777 USDT |
0.3714 USDT |
0.3799 USDT |
0.3730 USDT |
| 2023-12-08 |
0.3752 USDT |
955,281.3600 VEXT |
0.3812 USDT |
0.3710 USDT |
0.3751 USDT |
0.3711 USDT |
| 2023-12-07 |
0.3840 USDT |
112,818.7300 VEXT |
0.3746 USDT |
0.3686 USDT |
0.3781 USDT |
0.3761 USDT |
| 2023-12-06 |
0.3842 USDT |
368,892.1700 VEXT |
0.3770 USDT |
0.3624 USDT |
0.3653 USDT |
0.3653 USDT |
| 2023-12-05 |
0.3790 USDT |
60,114.5500 VEXT |
0.3936 USDT |
0.3923 USDT |
0.3924 USDT |
0.3924 USDT |
| 2023-12-04 |
0.3946 USDT |
370,532.7800 VEXT |
0.3847 USDT |
0.3702 USDT |
0.3766 USDT |
0.3719 USDT |
| 2023-12-03 |
0.4117 USDT |
560,245.0500 VEXT |
0.4131 USDT |
0.4027 USDT |
0.4079 USDT |
0.4100 USDT |
| 2023-12-02 |
0.4231 USDT |
527,631.7400 VEXT |
0.4093 USDT |
0.4011 USDT |
0.4054 USDT |
0.4054 USDT |
| 2023-12-01 |
0.4564 USDT |
58,189.0300 VEXT |
0.4167 USDT |
0.4135 USDT |
0.4167 USDT |
0.4147 USDT |
| 2023-11-30 |
0.4381 USDT |
228,562.0600 VEXT |
0.4400 USDT |
0.4400 USDT |
0.4400 USDT |
0.4578 USDT |
| 2023-11-29 |
0.3928 USDT |
183,906.5300 VEXT |
0.4078 USDT |
0.4056 USDT |
0.4177 USDT |
0.4250 USDT |
| 2023-11-28 |
0.3922 USDT |
440,268.8600 VEXT |
0.3889 USDT |
0.3889 USDT |
0.3960 USDT |
0.3944 USDT |
| 2023-11-27 |
0.3959 USDT |
58,719.6000 VEXT |
0.3896 USDT |
0.3882 USDT |
0.3910 USDT |
0.3909 USDT |
| 2023-11-26 |
0.4044 USDT |
347,687.1400 VEXT |
0.4036 USDT |
0.4036 USDT |
0.4047 USDT |
0.4047 USDT |
| 2023-11-25 |
0.4030 USDT |
245,592.4300 VEXT |
0.4029 USDT |
0.4014 USDT |
0.4030 USDT |
0.4037 USDT |
| 2023-11-24 |
0.4020 USDT |
7,164.8500 VEXT |
0.3972 USDT |
0.3965 USDT |
0.3978 USDT |
0.3978 USDT |
| 2023-11-23 |
0.4060 USDT |
176,816.2900 VEXT |
0.4033 USDT |
0.4010 USDT |
0.4010 USDT |
0.4010 USDT |
| 2023-11-22 |
0.3937 USDT |
139,777.5300 VEXT |
0.4083 USDT |
0.4083 USDT |
0.4084 USDT |
0.4100 USDT |
| 2023-11-21 |
0.3703 USDT |
239,499.8600 VEXT |
0.3834 USDT |
0.3800 USDT |
0.3861 USDT |
0.3862 USDT |
| 2023-11-20 |
0.3579 USDT |
322,083.5800 VEXT |
0.3571 USDT |
0.3544 USDT |
0.3577 USDT |
0.3564 USDT |
| 2023-11-19 |
0.3520 USDT |
205,266.4000 VEXT |
0.3528 USDT |
0.3527 USDT |
0.3530 USDT |
0.3637 USDT |
| 2023-11-18 |
0.3489 USDT |
260,725.3100 VEXT |
0.3458 USDT |
0.3457 USDT |
0.3487 USDT |
0.3490 USDT |
| 2023-11-17 |
0.3509 USDT |
323,864.7600 VEXT |
0.3452 USDT |
0.3444 USDT |
0.3482 USDT |
0.3517 USDT |
| 2023-11-16 |
0.3558 USDT |
46,472.0800 VEXT |
0.3528 USDT |
0.3491 USDT |
0.3539 USDT |
0.3511 USDT |
| 2023-11-15 |
0.3610 USDT |
390,301.3100 VEXT |
0.3582 USDT |
0.1550 USDT |
0.3600 USDT |
0.3613 USDT |
| 2023-11-14 |
0.3569 USDT |
332,141.6100 VEXT |
0.3256 USDT |
0.3256 USDT |
0.3570 USDT |
0.3570 USDT |
| 2023-11-13 |
0.4001 USDT |
67,385.5800 VEXT |
0.3994 USDT |
0.3992 USDT |
0.3994 USDT |
0.3993 USDT |
| 2023-11-12 |
0.3672 USDT |
365,152.1500 VEXT |
0.3835 USDT |
0.3835 USDT |
0.3976 USDT |
0.4094 USDT |
| 2023-11-11 |
0.3761 USDT |
226,682.4900 VEXT |
0.3684 USDT |
0.3650 USDT |
0.3686 USDT |
0.3688 USDT |
| 2023-11-10 |
0.4131 USDT |
185,429.0900 VEXT |
0.3826 USDT |
0.3805 USDT |
0.3840 USDT |
0.3838 USDT |
| 2023-11-09 |
0.4462 USDT |
192,305.6700 VEXT |
0.4362 USDT |
0.4284 USDT |
0.4296 USDT |
0.4294 USDT |
| 2023-11-08 |
0.4731 USDT |
269,935.5800 VEXT |
0.4713 USDT |
0.4650 USDT |
0.4666 USDT |
0.4666 USDT |
| 2023-11-07 |
0.4956 USDT |
12,530.5200 VEXT |
0.4904 USDT |
0.4873 USDT |
0.4935 USDT |
0.4873 USDT |
| 2023-11-06 |
0.5010 USDT |
187,289.2300 VEXT |
0.4969 USDT |
0.4917 USDT |
0.4986 USDT |
0.4985 USDT |
| 2023-11-05 |
0.5063 USDT |
123,536.6900 VEXT |
0.4999 USDT |
0.4990 USDT |
0.5022 USDT |
0.5020 USDT |
| 2023-11-04 |
0.5103 USDT |
195,029.3300 VEXT |
0.5090 USDT |
0.5086 USDT |
0.5124 USDT |
0.5116 USDT |
| 2023-11-03 |
0.5176 USDT |
209,435.7700 VEXT |
0.5151 USDT |
0.5097 USDT |
0.5186 USDT |
0.5097 USDT |
| 2023-11-02 |
0.5138 USDT |
119,194.2500 VEXT |
0.5195 USDT |
0.5132 USDT |
0.5171 USDT |
0.5153 USDT |
| 2023-11-01 |
0.5254 USDT |
36,189.3400 VEXT |
0.5136 USDT |
0.5064 USDT |
0.5136 USDT |
0.5154 USDT |
| 2023-10-31 |
0.4628 USDT |
158,179.6300 VEXT |
0.5472 USDT |
0.5265 USDT |
0.5328 USDT |
0.5317 USDT |
| 2023-10-30 |
0.4427 USDT |
152,591.7100 VEXT |
0.4436 USDT |
0.4402 USDT |
0.4414 USDT |
0.4409 USDT |
| 2023-10-29 |
0.4437 USDT |
157,498.7100 VEXT |
0.4436 USDT |
0.4435 USDT |
0.4438 USDT |
0.4444 USDT |
| 2023-10-28 |
0.4460 USDT |
224,071.7800 VEXT |
0.4450 USDT |
0.4418 USDT |
0.4446 USDT |
0.4447 USDT |
| 2023-10-27 |
0.4596 USDT |
36,141.1200 VEXT |
0.4495 USDT |
0.4440 USDT |
0.4490 USDT |
0.4490 USDT |
| 2023-10-26 |
0.4721 USDT |
164,773.3400 VEXT |
0.4669 USDT |
0.4593 USDT |
0.4655 USDT |
0.4652 USDT |
| 2023-10-25 |
0.4770 USDT |
165,288.4700 VEXT |
0.4756 USDT |
0.4746 USDT |
0.4748 USDT |
0.4748 USDT |
| 2023-10-24 |
0.4840 USDT |
37,978.4200 VEXT |
0.4896 USDT |
0.4862 USDT |
0.4911 USDT |
0.4891 USDT |
| 2023-10-23 |
0.4835 USDT |
132,745.0600 VEXT |
0.4856 USDT |
0.4843 USDT |
0.4898 USDT |
0.4873 USDT |
| 2023-10-22 |
0.4843 USDT |
35,918.5200 VEXT |
0.4795 USDT |
0.4774 USDT |
0.4837 USDT |
0.4824 USDT |
| 2023-10-21 |
0.4941 USDT |
154,440.0500 VEXT |
0.4940 USDT |
0.4839 USDT |
0.4913 USDT |
0.4904 USDT |