Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | XVIX/ETH | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | ETH | 1 | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 24.55783661 | 7.22351288 | 29.4142883786 | 23.26931969 | 31.08697218 | 0 | CX |
| 4 | 24.40964633 | 7.37170316 | 30.1999589029 | 23.26931969 | 31.08697218 | 0 | CX |
| 12 | 25.7252412 | 6.05610829 | 23.5415024602 | 21.23571585 | 31.08697218 | 0 | CX |
| 26 | 29.83301659 | 1.9483329 | 6.53079414253 | 21.23571585 | 39.09584429 | 0 | CX |
| 52 | 20.89118577 | 10.89016372 | 52.1280306436 | 15.58508768 | 40.2958409 | 0 | CX |
| 156 | 42.39910645 | -10.61775696 | -25.0424073737 | 8.09620573 | 43.51780695 | 0.04368109 | CX |
| 260 | 0 | 0 | 0 | 0 | 49.64075825 | 0.60009828 | CX |
About XVIX
XVIX is a token that takes advantage of volatility through a continually increasing floor price and by implementing non-uniform rebasing.
XVIX News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731196200 | 30.8962449 | 1.76 | 6.03 | 29.15951394 | 31.08697218 | 29.15449221 | 0 |
| 1731109800 | 29.13854083 | 0.58 | 2.01 | 28.86461036 | 29.39169511 | 28.46454585 | 0 |
| 1731023400 | 28.56350348 | 1.75 | 6.53 | 26.70782643 | 28.74566428 | 26.63161429 | 0 |
| 1730937000 | 26.8134797 | 2.91 | 12.19 | 23.89270351 | 27.01818906 | 23.8833493 | 0 |
| 1730850600 | 23.90048226 | 0.34 | 1.46 | 23.70926265 | 24.40039059 | 23.45216975 | 0 |
| 1730764200 | 23.55624758 | -0.64 | -2.64 | 25.94097868 | 26.75981611 | 23.26931969 | 0 |
| 1730677800 | 24.19538584 | -0.29 | -1.20 | 24.55783661 | 24.56059364 | 23.73939303 | 0 |
| 1730591400 | 24.48960015 | -0.24 | -0.95 | 24.76195517 | 24.83157014 | 24.38256837 | 0 |
| 1730505000 | 24.72571994 | -0.06 | -0.26 | 24.82782846 | 25.45584014 | 24.3515518 | 0 |
| 1730418600 | 24.79001778 | -1.4 | -5.35 | 26.18783118 | 26.26246788 | 24.67520724 | 0 |
| 1730332200 | 26.19255752 | 0.25 | 0.95 | 25.94097868 | 26.75981611 | 25.65759554 | 0 |
| 1730245800 | 25.94481882 | 0.69 | 2.72 | 25.25162311 | 26.39421445 | 25.21676639 | 0 |
| 1730159400 | 25.25900801 | 0.58 | 2.36 | 24.96853537 | 25.45977875 | 24.23211339 | 0 |
| 1730073000 | 24.67599497 | 0.26 | 1.07 | 24.38552233 | 24.84043202 | 24.2508218 | 0 |
| 1729986600 | 24.41486499 | 0.65 | 2.73 | 23.99520588 | 24.62528534 | 23.91436587 | 0 |
| 1729900200 | 23.7658802 | -1.16 | -4.66 | 24.96853537 | 25.18712834 | 23.53616065 | 0 |
| 1729813800 | 24.92668762 | 0.09 | 0.38 | 24.80715075 | 25.18003884 | 24.70474683 | 0 |
| 1729727400 | 24.83216093 | -1 | -3.86 | 25.79830246 | 25.82262339 | 24.21320806 | 0 |
| 1729641000 | 25.82872823 | -0.43 | -1.62 | 26.28984123 | 26.28984123 | 25.66813133 | 0 |
| 1729554600 | 26.25459066 | -0.73 | -2.71 | 27.05885523 | 27.22447386 | 26.16587342 | 0 |
| 1729468200 | 26.98727095 | 0.91 | 3.48 | 26.0998032 | 27.11123877 | 25.96027787 | 0 |
| 1729381800 | 26.07932242 | 0.06 | 0.23 | 26.00773815 | 26.2130383 | 25.92414111 | 0 |
| 1729295400 | 26.01925859 | 0.39 | 1.53 | 24.12685399 | 26.3430125 | 23.84297853 | 0 |
| 1729209000 | 25.62825288 | -0.07 | -0.29 | 24.12685399 | 25.73617085 | 23.84297853 | 0 |
| 1729122600 | 25.701708 | 0.12 | 0.48 | 25.66212495 | 26.03383145 | 25.52791674 | 0 |
| 1729036200 | 25.5791187 | -0.3 | -1.16 | 25.88780741 | 26.4122336 | 25.07901344 | 0 |
| 1728949800 | 25.87983172 | 1.58 | 6.50 | 24.12685399 | 26.11703463 | 23.84297853 | 0 |
| 1728863400 | 24.30025138 | -0.09 | -0.35 | 24.40964633 | 24.44213988 | 23.99550128 | 0 |
| 1728777000 | 24.38581773 | 0.42 | 1.75 | 24.01519434 | 24.49708352 | 23.98260232 | 0 |
| 1728690600 | 23.96566629 | 0.5 | 2.15 | 23.45847153 | 24.32211068 | 23.43779382 | 0 |
| 1728604200 | 23.46221321 | 0.14 | 0.61 | 23.34858426 | 23.75298124 | 22.94704276 | 0 |
| 1728517800 | 23.31963546 | -0.72 | -2.98 | 24.00268925 | 24.29690356 | 23.17233137 | 0 |
| 1728431400 | 24.03537973 | 0.13 | 0.56 | 23.91859988 | 24.22413771 | 23.69301588 | 0 |
| 1728345000 | 23.90136845 | -0.12 | -0.50 | 24.12685399 | 24.79375947 | 23.70886879 | 0 |
| 1728258600 | 24.02208691 | 0.24 | 1.01 | 23.73446977 | 24.16633857 | 23.70886879 | 0 |
| 1728172200 | 23.78163465 | 0.01 | 0.03 | 23.8283072 | 23.90048226 | 23.53852382 | 0 |
| 1728085800 | 23.77454515 | 0.63 | 2.73 | 23.15775851 | 24.0229731 | 23.04462188 | 0 |
| 1727999400 | 23.14190559 | -0.11 | -0.46 | 24.12685399 | 24.59830585 | 22.78329497 | 0 |
| 1727913000 | 23.24933124 | -0.89 | -3.68 | 24.12685399 | 24.59830585 | 23.198917 | 0 |
| 1727826600 | 24.13857136 | -1.41 | -5.51 | 25.62972986 | 26.15711001 | 23.8907342 | 0 |
| 1727740200 | 25.54623129 | -0.58 | -2.23 | 26.18202173 | 26.1940345 | 25.35737484 | 0 |
| 1727653800 | 26.12845661 | -0.22 | -0.83 | 26.34990507 | 26.4199139 | 25.9588009 | 0 |
| 1727567400 | 26.34636032 | -0.22 | -0.81 | 26.57765531 | 26.63368206 | 26.13219829 | 0 |
| 1727481000 | 26.56219625 | 0.67 | 2.59 | 25.88701969 | 26.85670597 | 25.76344574 | 0 |
| 1727394600 | 25.89174603 | 0.53 | 2.11 | 25.42964837 | 26.24100245 | 25.20150427 | 0 |
| 1727308200 | 25.35757177 | -0.79 | -3.01 | 26.10393875 | 26.23745769 | 25.19953497 | 0 |
| 1727221800 | 26.14421106 | 0.06 | 0.24 | 26.07528535 | 26.29850618 | 25.55873638 | 0 |
| 1727135400 | 26.08217792 | 0.66 | 2.58 | 22.60024798 | 26.59094812 | 22.29264238 | 0 |
| 1727049000 | 25.42570976 | -0.36 | -1.41 | 25.75714396 | 25.81366304 | 24.89557259 | 0 |
| 1726962600 | 25.78894825 | 0.64 | 2.54 | 25.20189813 | 25.81051215 | 24.92954311 | 0 |
| 1726876200 | 25.1511885 | 0.86 | 3.54 | 24.27484733 | 25.31808719 | 24.02897948 | 0 |
| 1726789800 | 24.29158644 | 1.11 | 4.77 | 23.4557145 | 24.5082101 | 23.40165705 | 0 |
| 1726703400 | 23.18651037 | 0.17 | 0.73 | 23.04068326 | 23.2378108 | 22.44605132 | 0 |
| 1726617000 | 23.01892243 | 0.36 | 1.59 | 22.60024798 | 23.54206857 | 22.29264238 | 0 |
| 1726530600 | 22.65942562 | -0.16 | -0.72 | 22.85478078 | 22.97638542 | 22.21623331 | 0 |
| 1726444200 | 22.8240596 | -0.98 | -4.10 | 23.80723562 | 23.91899374 | 22.73770554 | 0 |
| 1726357800 | 23.80093385 | -0.25 | -1.04 | 24.0442416 | 24.0442416 | 23.56205703 | 0 |
| 1726271400 | 24.05123264 | 0.78 | 3.34 | 23.24726346 | 24.24924636 | 23.02030095 | 0 |
| 1726185000 | 23.2735537 | 0.2 | 0.86 | 23.04196331 | 23.49982696 | 22.8217949 | 0 |
| 1726098600 | 23.07425993 | -0.44 | -1.89 | 23.48397405 | 23.48564796 | 22.46416893 | 0 |
| 1726012200 | 23.51833843 | 0.26 | 1.10 | 23.2040372 | 23.61020656 | 22.86482424 | 0 |
| 1725925800 | 23.26144247 | 0.6 | 2.65 | 24.72778771 | 24.76589379 | 22.3989849 | 0 |
| 1725839400 | 22.66100107 | 0.31 | 1.40 | 22.34325354 | 22.92291877 | 22.09246243 | 0 |
| 1725753000 | 22.34738909 | 0.46 | 2.12 | 21.94318903 | 22.73711474 | 21.88499604 | 0 |
| 1725666600 | 21.88371599 | -1.44 | -6.17 | 23.33913159 | 23.68937266 | 21.23571585 | 0 |
| 1725580200 | 23.32190016 | -0.75 | -3.12 | 24.11838597 | 24.27957367 | 23.13658847 | 0 |
| 1725493800 | 24.07338733 | -0.03 | -0.13 | 23.82436859 | 24.49846203 | 22.77915943 | 0 |
| 1725407400 | 24.10371464 | -0.88 | -3.51 | 24.97582181 | 25.11042387 | 23.99619054 | 0 |
| 1725321000 | 24.97936656 | 1.05 | 4.37 | 24.72778771 | 25.21962189 | 23.97039263 | 0 |
| 1725234600 | 23.93336967 | -0.8 | -3.22 | 24.72778771 | 24.76589379 | 23.69596984 | 0 |
| 1725148200 | 24.73034781 | -0.15 | -0.61 | 24.86416216 | 24.92944465 | 24.54799008 | 0 |
| 1725061800 | 24.88188591 | -0 | -0.02 | 24.86957775 | 24.99837036 | 24.0368567 | 0 |
| 1724975400 | 24.88592299 | -0.05 | -0.21 | 24.89015699 | 25.55883485 | 24.69568803 | 0 |
| 1724889000 | 24.93909425 | 0.68 | 2.80 | 24.20936791 | 25.1511885 | 23.83254121 | 0 |
| 1724802600 | 24.25938828 | -2.16 | -8.18 | 26.44915809 | 26.58513867 | 23.71674601 | 0 |
| 1724716200 | 26.4193231 | -0.61 | -2.27 | 27.02646014 | 27.20635625 | 26.27083743 | 0 |
| 1724629800 | 27.03384504 | -0.15 | -0.56 | 27.27892517 | 27.48875473 | 26.94601399 | 0 |
| 1724543400 | 27.18666319 | -0.04 | -0.13 | 27.24928712 | 27.73964431 | 26.94512781 | 0 |
| 1724457000 | 27.22260302 | 1.39 | 5.38 | 25.82193413 | 27.52794392 | 25.82154027 | 0 |
| 1724370600 | 25.83394689 | -0.05 | -0.20 | 26.24179017 | 26.31711612 | 25.48843216 | 0 |
| 1724284200 | 25.8864289 | 0.49 | 1.92 | 25.38494513 | 26.02821893 | 25.06631142 | 0 |
| 1724197800 | 25.3992226 | -0.55 | -2.11 | 25.95171139 | 26.52921038 | 25.1756079 | 0 |
| 1724111400 | 25.94560655 | 0.07 | 0.26 | 26.24179017 | 26.31711612 | 25.28608597 | 0 |
| 1724025000 | 25.8770747 | 0.14 | 0.55 | 25.7252412 | 26.3932298 | 25.59152533 | 0 |
| 1723938600 | 25.7351862 | 0.18 | 0.71 | 25.54002797 | 25.85905555 | 25.4925677 | 0 |
| 1723852200 | 25.55381312 | 0.2 | 0.79 | 25.31316392 | 25.87993019 | 25.13405554 | 0 |
| 1723765800 | 25.35461781 | -0.87 | -3.32 | 26.24179017 | 26.32440255 | 24.91644723 | 0 |
| 1723679400 | 26.22485414 | -0.33 | -1.23 | 26.58819109 | 27.25627815 | 26.01975092 | 0 |
| 1723593000 | 26.55057735 | -0.42 | -1.56 | 26.81446435 | 26.92267772 | 25.7351862 | 0 |
| 1723506600 | 26.97200883 | 1.78 | 7.08 | 26.43842537 | 27.06880022 | 24.94657761 | 0 |
| 1723420200 | 25.18909765 | -0.48 | -1.86 | 25.69629241 | 26.66400937 | 25.03844574 | 0 |
| 1723333800 | 25.66626049 | 0.12 | 0.49 | 25.5379602 | 26.00813201 | 25.43683634 | 0 |
