Register to chat with like-minded investors on our interactive forums.XVGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005627 | -0.000226 | -3.86% | 0.005845 | 0.006077 | 0.005459 | 14,635,234.00 |
| Jun 06 2024 | 0.005853 | -0.000207 | -3.42% | 0.006093 | 0.006131 | 0.0058 | 8,484,432.00 |
| Jun 05 2024 | 0.00606 | 0.000094 | 1.58% | 0.005968 | 0.006116 | 0.005882 | 7,754,756.00 |
| Jun 04 2024 | 0.005966 | 0.000139 | 2.39% | 0.005823 | 0.005966 | 0.005766 | 3,565,483.00 |
| Jun 03 2024 | 0.005827 | -0.000061 | -1.04% | 0.005874 | 0.006089 | 0.005771 | 11,297,221.00 |
| Jun 02 2024 | 0.005888 | 0.000047 | 0.80% | 0.005854 | 0.006166 | 0.005846 | 6,931,572.00 |
| Jun 01 2024 | 0.005841 | -0.000212 | -3.50% | 0.006055 | 0.006069 | 0.005841 | 5,744,770.00 |
| May 31 2024 | 0.006053 | 0.000274 | 4.74% | 0.005775 | 0.006147 | 0.005683 | 15,943,460.00 |
| May 30 2024 | 0.005779 | -0.000042 | -0.72% | 0.005829 | 0.006147 | 0.005727 | 10,939,342.00 |
| May 29 2024 | 0.005821 | -0.000405 | -6.50% | 0.006193 | 0.006359 | 0.005816 | 37,490,963.00 |
| May 28 2024 | 0.006226 | 0.000317 | 5.36% | 0.00592 | 0.00665 | 0.005728 | 19,712,791.00 |
| May 27 2024 | 0.005909 | 0.000394 | 7.14% | 0.00552 | 0.006004 | 0.005472 | 16,542,184.00 |
| May 26 2024 | 0.005515 | -0.000165 | -2.90% | 0.005674 | 0.005708 | 0.005444 | 7,565,736.00 |
| May 25 2024 | 0.00568 | 0.000072 | 1.28% | 0.005615 | 0.005731 | 0.005612 | 6,185,663.00 |
| May 24 2024 | 0.005608 | 0.00000400 | 0.07% | 0.005587 | 0.005702 | 0.0054 | 5,720,648.00 |
| May 23 2024 | 0.005604 | -0.000267 | -4.55% | 0.005913 | 0.006007 | 0.005141 | 22,318,541.00 |
| May 22 2024 | 0.005871 | -0.000163 | -2.70% | 0.006019 | 0.006039 | 0.005779 | 8,883,138.00 |
| May 21 2024 | 0.006034 | -0.000103 | -1.68% | 0.006121 | 0.006226 | 0.005975 | 15,200,219.00 |
| May 20 2024 | 0.006137 | 0.000656 | 11.97% | 0.005499 | 0.006137 | 0.005385 | 9,582,026.00 |
| May 19 2024 | 0.005481 | -0.000266 | -4.63% | 0.005726 | 0.005795 | 0.005442 | 15,630,849.00 |
| May 18 2024 | 0.005747 | -0.000257 | -4.28% | 0.005946 | 0.006239 | 0.00568 | 9,985,742.00 |
| May 17 2024 | 0.006004 | 0.00005 | 0.84% | 0.005962 | 0.006105 | 0.005884 | 9,481,200.00 |
| May 16 2024 | 0.005954 | 0.00012 | 2.06% | 0.005843 | 0.006119 | 0.00561 | 6,527,146.00 |
| May 15 2024 | 0.005834 | 0.000278 | 5.00% | 0.005565 | 0.005846 | 0.00543 | 8,014,428.00 |
| May 14 2024 | 0.005556 | -0.000144 | -2.53% | 0.005722 | 0.005903 | 0.005518 | 16,894,722.00 |
| May 13 2024 | 0.0057 | -0.000235 | -3.96% | 0.005919 | 0.00601 | 0.005568 | 19,621,072.00 |
| May 12 2024 | 0.005935 | -0.000042 | -0.70% | 0.005988 | 0.006407 | 0.005935 | 33,240,028.00 |
| May 11 2024 | 0.005977 | 0.000218 | 3.79% | 0.005739 | 0.006399 | 0.005632 | 19,993,446.00 |
| May 10 2024 | 0.005759 | -0.000257 | -4.27% | 0.00602 | 0.006326 | 0.00564 | 20,884,458.00 |
| May 09 2024 | 0.006016 | 0.000911 | 17.85% | 0.005128 | 0.006931 | 0.005021 | 25,206,405.00 |
| May 08 2024 | 0.005105 | -0.000097 | -1.86% | 0.005194 | 0.005289 | 0.004978 | 6,103,682.00 |
| May 07 2024 | 0.005202 | -0.00014 | -2.62% | 0.005326 | 0.005476 | 0.005163 | 26,526,057.00 |
| May 06 2024 | 0.005342 | 0.000065 | 1.23% | 0.005286 | 0.005645 | 0.005224 | 32,228,318.00 |
| May 05 2024 | 0.005277 | 0.00007 | 1.34% | 0.00519 | 0.00542 | 0.005081 | 7,775,596.00 |
| May 04 2024 | 0.005207 | 0.00000600 | 0.12% | 0.005182 | 0.005348 | 0.00509 | 7,795,525.00 |
| May 03 2024 | 0.005201 | 0.000239 | 4.82% | 0.00495 | 0.005227 | 0.004843 | 10,991,124.00 |
| May 02 2024 | 0.004962 | 0.000146 | 3.03% | 0.004829 | 0.005021 | 0.004639 | 7,395,099.00 |
| May 01 2024 | 0.004816 | 0.00004 | 0.84% | 0.004792 | 0.005007 | 0.004397 | 14,005,128.00 |
| Apr 30 2024 | 0.004776 | -0.000374 | -7.26% | 0.005151 | 0.0052 | 0.004527 | 15,636,153.00 |
| Apr 29 2024 | 0.00515 | -0.000102 | -1.94% | 0.00525 | 0.0053 | 0.005036 | 13,303,546.00 |
| Apr 28 2024 | 0.005252 | -0.000194 | -3.56% | 0.00545 | 0.00559 | 0.005236 | 8,311,732.00 |
| Apr 27 2024 | 0.005446 | -0.00001 | -0.18% | 0.005441 | 0.005499 | 0.005179 | 8,833,051.00 |
| Apr 26 2024 | 0.005456 | -0.000308 | -5.34% | 0.005751 | 0.005751 | 0.005428 | 13,367,828.00 |
| Apr 25 2024 | 0.005764 | 0.00000400 | 0.07% | 0.00579 | 0.005884 | 0.005494 | 16,586,541.00 |
| Apr 24 2024 | 0.00576 | -0.000436 | -7.04% | 0.006216 | 0.006422 | 0.005718 | 22,638,478.00 |
| Apr 23 2024 | 0.006196 | 0.00000400 | 0.06% | 0.006182 | 0.00637 | 0.006016 | 17,838,400.00 |
| Apr 22 2024 | 0.006192 | 0.000252 | 4.24% | 0.005941 | 0.006286 | 0.005936 | 16,618,077.00 |
| Apr 21 2024 | 0.00594 | -0.000179 | -2.93% | 0.006081 | 0.006123 | 0.005781 | 11,447,038.00 |
| Apr 20 2024 | 0.006119 | 0.000551 | 9.90% | 0.005593 | 0.006125 | 0.005532 | 13,263,762.00 |
| Apr 19 2024 | 0.005568 | -0.000039 | -0.70% | 0.005611 | 0.005782 | 0.005051 | 28,202,425.00 |
| Apr 18 2024 | 0.005607 | 0.000012 | 0.21% | 0.005635 | 0.00575 | 0.005393 | 19,406,120.00 |
| Apr 17 2024 | 0.005595 | -0.00018 | -3.12% | 0.005766 | 0.005888 | 0.005387 | 11,237,815.00 |
| Apr 16 2024 | 0.005775 | 0.00 | 0.00% | 0.005733 | 0.005929 | 0.00543 | 18,903,331.00 |
| Apr 15 2024 | 0.005775 | -0.000609 | -9.54% | 0.006374 | 0.006608 | 0.005496 | 32,809,442.00 |
| Apr 14 2024 | 0.006384 | 0.00038 | 6.33% | 0.006014 | 0.006604 | 0.005787 | 40,478,546.00 |
| Apr 13 2024 | 0.006004 | -0.001189 | -16.53% | 0.007222 | 0.00756 | 0.00519 | 28,514,157.00 |
| Apr 12 2024 | 0.007193 | -0.001444 | -16.72% | 0.00863 | 0.009201 | 0.006794 | 16,865,386.00 |
| Apr 11 2024 | 0.008637 | -0.000053 | -0.61% | 0.008667 | 0.009273 | 0.008554 | 14,617,176.00 |
| Apr 10 2024 | 0.00869 | -0.001214 | -12.26% | 0.009936 | 0.009937 | 0.008455 | 13,345,571.00 |
| Apr 09 2024 | 0.009904 | 0.000775 | 8.49% | 0.009133 | 0.011 | 0.008701 | 45,545,730.00 |
| Apr 08 2024 | 0.009129 | 0.000332 | 3.77% | 0.008791 | 0.009241 | 0.008509 | 39,555,967.00 |
| Apr 07 2024 | 0.008797 | 0.000262 | 3.07% | 0.008494 | 0.009268 | 0.008305 | 48,026,947.00 |
| Apr 06 2024 | 0.008535 | -0.000116 | -1.34% | 0.008558 | 0.008911 | 0.008401 | 28,857,646.00 |
| Apr 05 2024 | 0.008651 | -0.000129 | -1.47% | 0.008695 | 0.009314 | 0.008328 | 39,163,053.00 |
| Apr 04 2024 | 0.00878 | -0.002088 | -19.21% | 0.010719 | 0.011031 | 0.0087 | 40,623,536.00 |
| Apr 03 2024 | 0.010868 | -0.001623 | -12.99% | 0.012635 | 0.014945 | 0.010868 | 54,112,326.00 |
| Apr 02 2024 | 0.012491 | 0.002015 | 19.23% | 0.01014 | 0.01492 | 0.008997 | 57,853,522.00 |
| Apr 01 2024 | 0.010476 | 0.003676 | 54.06% | 0.006801 | 0.010476 | 0.00671 | 86,234,324.00 |
| Mar 31 2024 | 0.0068 | 0.000126 | 1.89% | 0.006689 | 0.007179 | 0.006641 | 46,682,048.00 |
| Mar 30 2024 | 0.006674 | -0.000145 | -2.13% | 0.006755 | 0.006847 | 0.006489 | 23,994,259.00 |
| Mar 29 2024 | 0.006819 | 0.000474 | 7.47% | 0.006317 | 0.007551 | 0.006207 | 44,282,734.00 |
| Mar 28 2024 | 0.006345 | -0.00000200 | -0.03% | 0.006339 | 0.006425 | 0.006156 | 6,713,013.00 |
| Mar 27 2024 | 0.006347 | -0.000192 | -2.94% | 0.006565 | 0.00667 | 0.00627 | 9,729,501.00 |
| Mar 26 2024 | 0.006539 | 0.000306 | 4.91% | 0.006241 | 0.00664 | 0.00623 | 11,260,825.00 |
| Mar 25 2024 | 0.006233 | 0.000226 | 3.76% | 0.005983 | 0.006678 | 0.005983 | 15,009,910.00 |
| Mar 24 2024 | 0.006007 | 0.00024 | 4.16% | 0.005746 | 0.006049 | 0.005636 | 8,649,878.00 |
| Mar 23 2024 | 0.005767 | 0.000118 | 2.09% | 0.005696 | 0.005925 | 0.005577 | 8,207,612.00 |
| Mar 22 2024 | 0.005649 | -0.000091 | -1.59% | 0.005773 | 0.005941 | 0.005425 | 8,299,424.00 |
| Mar 21 2024 | 0.00574 | 0.00000400 | 0.07% | 0.00574 | 0.005863 | 0.005523 | 9,623,367.00 |
| Mar 20 2024 | 0.005736 | 0.000648 | 12.74% | 0.005055 | 0.005778 | 0.004887 | 11,959,659.00 |
| Mar 19 2024 | 0.005088 | -0.000613 | -10.75% | 0.005676 | 0.005743 | 0.004941 | 12,885,773.00 |
| Mar 18 2024 | 0.005701 | -0.000434 | -7.07% | 0.006161 | 0.006175 | 0.005591 | 11,893,445.00 |
| Mar 17 2024 | 0.006135 | 0.000321 | 5.52% | 0.00587 | 0.006275 | 0.005608 | 11,364,584.00 |
| Mar 16 2024 | 0.005814 | -0.000779 | -11.82% | 0.006586 | 0.006855 | 0.005608 | 13,273,950.00 |
| Mar 15 2024 | 0.006593 | -0.000348 | -5.01% | 0.006963 | 0.007093 | 0.00596 | 18,889,397.00 |
| Mar 14 2024 | 0.006941 | -0.000093 | -1.32% | 0.007035 | 0.007065 | 0.006457 | 13,740,706.00 |
| Mar 13 2024 | 0.007034 | -0.000648 | -8.44% | 0.007548 | 0.007589 | 0.006873 | 29,644,982.00 |
| Mar 12 2024 | 0.007682 | 0.001173 | 18.02% | 0.006531 | 0.008267 | 0.006131 | 41,904,539.00 |
| Mar 11 2024 | 0.006509 | 0.000359 | 5.84% | 0.006214 | 0.006619 | 0.005849 | 25,627,675.00 |
| Mar 10 2024 | 0.00615 | -0.000106 | -1.69% | 0.006263 | 0.006617 | 0.005795 | 28,936,567.00 |
| Mar 09 2024 | 0.006256 | 0.000412 | 7.05% | 0.005835 | 0.006831 | 0.004948 | 26,330,203.00 |
