Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XVSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.00299 | -0.00003 | -0.99% | 0.00302 | 0.00304 | 0.00296 | 778.00 |
| May 18 2024 | 0.00302 | -0.00003 | -0.98% | 0.00305 | 0.00307 | 0.00299 | 769.00 |
| May 17 2024 | 0.00305 | -0.00013 | -4.09% | 0.00319 | 0.00319 | 0.00301 | 758.00 |
| May 16 2024 | 0.00318 | 0.00006 | 1.92% | 0.00311 | 0.00326 | 0.00309 | 850.00 |
| May 15 2024 | 0.00312 | 0.00001 | 0.32% | 0.00311 | 0.00318 | 0.0031 | 817.00 |
| May 14 2024 | 0.00311 | 0.00002 | 0.65% | 0.00308 | 0.00313 | 0.00305 | 856.00 |
| May 13 2024 | 0.00309 | -0.00006 | -1.90% | 0.00316 | 0.0032 | 0.00305 | 978.00 |
| May 12 2024 | 0.00315 | -0.00004 | -1.25% | 0.00319 | 0.00324 | 0.00313 | 1,012.00 |
| May 11 2024 | 0.00319 | -0.00003 | -0.93% | 0.00323 | 0.00331 | 0.00319 | 904.00 |
| May 10 2024 | 0.00322 | 0.00003 | 0.94% | 0.00319 | 0.00333 | 0.00317 | 931.00 |
| May 09 2024 | 0.00319 | -0.00003 | -0.93% | 0.00322 | 0.00328 | 0.00317 | 934.00 |
| May 08 2024 | 0.00322 | 0.00004 | 1.26% | 0.00319 | 0.00324 | 0.00312 | 948.00 |
| May 07 2024 | 0.00318 | 0.00002 | 0.63% | 0.00316 | 0.00322 | 0.00311 | 919.00 |
| May 06 2024 | 0.00316 | 0.00004 | 1.28% | 0.00312 | 0.0032 | 0.00306 | 885.00 |
| May 05 2024 | 0.00312 | -0.00001 | -0.32% | 0.00313 | 0.00317 | 0.00309 | 879.00 |
| May 04 2024 | 0.00313 | 0.00001 | 0.32% | 0.00314 | 0.00322 | 0.00311 | 844.00 |
| May 03 2024 | 0.00312 | 0.0001 | 3.31% | 0.00302 | 0.0032 | 0.00302 | 928.00 |
| May 02 2024 | 0.00302 | 0.00002 | 0.67% | 0.003 | 0.00304 | 0.00286 | 959.00 |
| May 01 2024 | 0.003 | -0.00016 | -5.06% | 0.00317 | 0.0032 | 0.00286 | 944.00 |
| Apr 30 2024 | 0.00316 | -0.00004 | -1.25% | 0.0032 | 0.00326 | 0.0031 | 909.00 |
| Apr 29 2024 | 0.0032 | 0.00009 | 2.89% | 0.00312 | 0.00321 | 0.00311 | 795.00 |
| Apr 28 2024 | 0.00311 | -0.00004 | -1.27% | 0.00315 | 0.00318 | 0.00309 | 829.00 |
| Apr 27 2024 | 0.00315 | -0.00012 | -3.67% | 0.00326 | 0.00329 | 0.00313 | 898.00 |
| Apr 26 2024 | 0.00327 | -0.0001 | -2.97% | 0.00338 | 0.00339 | 0.00325 | 839.00 |
| Apr 25 2024 | 0.00337 | -0.00002 | -0.59% | 0.00338 | 0.00342 | 0.00328 | 835.00 |
| Apr 24 2024 | 0.00339 | -0.00003 | -0.88% | 0.00343 | 0.00354 | 0.00338 | 778.00 |
| Apr 23 2024 | 0.00342 | 0.00001 | 0.29% | 0.00342 | 0.00347 | 0.0034 | 846.00 |
| Apr 22 2024 | 0.00341 | 0.00004 | 1.19% | 0.00338 | 0.00349 | 0.00334 | 802.00 |
| Apr 21 2024 | 0.00337 | -0.00005 | -1.46% | 0.00342 | 0.00344 | 0.00334 | 806.00 |
| Apr 20 2024 | 0.00342 | 0.00007 | 2.09% | 0.00335 | 0.00347 | 0.00333 | 872.00 |
| Apr 19 2024 | 0.00335 | 0.00008 | 2.45% | 0.00328 | 0.00345 | 0.00325 | 884.00 |
| Apr 18 2024 | 0.00327 | 0.00008 | 2.51% | 0.0032 | 0.0034 | 0.00316 | 957.00 |
| Apr 17 2024 | 0.00319 | 0.00007 | 2.24% | 0.00311 | 0.00325 | 0.00307 | 877.00 |
| Apr 16 2024 | 0.00312 | 0.00008 | 2.63% | 0.00302 | 0.00314 | 0.00297 | 920.00 |
| Apr 15 2024 | 0.00304 | -0.00001 | -0.33% | 0.00302 | 0.00316 | 0.00293 | 924.00 |
| Apr 14 2024 | 0.00305 | -0.00012 | -3.79% | 0.00316 | 0.0032 | 0.00296 | 925.00 |
| Apr 13 2024 | 0.00317 | -0.00097 | -23.43% | 0.00412 | 0.00412 | 0.00294 | 1,091.00 |
| Apr 12 2024 | 0.00414 | -0.00023 | -5.26% | 0.00437 | 0.00458 | 0.00412 | 678.00 |
| Apr 11 2024 | 0.00437 | 0.00019 | 4.55% | 0.00418 | 0.00449 | 0.0041 | 659.00 |
| Apr 10 2024 | 0.00418 | -0.00035 | -7.73% | 0.00452 | 0.00455 | 0.00413 | 702.00 |
| Apr 09 2024 | 0.00453 | 0.00017 | 3.90% | 0.00436 | 0.00462 | 0.00432 | 605.00 |
| Apr 08 2024 | 0.00436 | -0.00027 | -5.83% | 0.00463 | 0.00476 | 0.00435 | 529.00 |
| Apr 07 2024 | 0.00463 | 0.00022 | 4.99% | 0.00441 | 0.00468 | 0.0044 | 612.00 |
| Apr 06 2024 | 0.00441 | -0.00002 | -0.45% | 0.00443 | 0.00447 | 0.00438 | 623.00 |
| Apr 05 2024 | 0.00443 | -0.00015 | -3.28% | 0.00459 | 0.00463 | 0.00442 | 647.00 |
| Apr 04 2024 | 0.00458 | 0.00 | 0.00% | 0.00459 | 0.00471 | 0.00451 | 635.00 |
| Apr 03 2024 | 0.00458 | 0.00001 | 0.22% | 0.00458 | 0.00468 | 0.00436 | 680.00 |
| Apr 02 2024 | 0.00457 | -0.00015 | -3.18% | 0.00471 | 0.00482 | 0.00444 | 641.00 |
| Apr 01 2024 | 0.00472 | -0.00012 | -2.48% | 0.00483 | 0.00488 | 0.00463 | 595.00 |
| Mar 31 2024 | 0.00484 | 0.00046 | 10.50% | 0.0044 | 0.00506 | 0.00431 | 631.00 |
| Mar 30 2024 | 0.00438 | -0.00012 | -2.67% | 0.0045 | 0.00458 | 0.00438 | 655.00 |
| Mar 29 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.00463 | 0.00443 | 744.00 |
| Mar 28 2024 | 0.0045 | -0.00016 | -3.43% | 0.00466 | 0.0047 | 0.00448 | 926.00 |
| Mar 27 2024 | 0.00466 | -0.00014 | -2.92% | 0.0048 | 0.0048 | 0.00456 | 860.00 |
| Mar 26 2024 | 0.0048 | 0.00029 | 6.43% | 0.00452 | 0.00492 | 0.00437 | 915.00 |
| Mar 25 2024 | 0.00451 | 0.0001 | 2.27% | 0.00443 | 0.00472 | 0.00437 | 983.00 |
| Mar 24 2024 | 0.00441 | 0.00005 | 1.15% | 0.00435 | 0.00458 | 0.00435 | 1,057.00 |
| Mar 23 2024 | 0.00436 | -0.00016 | -3.54% | 0.00451 | 0.00457 | 0.00432 | 996.00 |
| Mar 22 2024 | 0.00452 | -0.00019 | -4.03% | 0.00473 | 0.00478 | 0.0044 | 963.00 |
| Mar 21 2024 | 0.00471 | 0.00081 | 20.77% | 0.00393 | 0.00475 | 0.00384 | 1,138.00 |
| Mar 20 2024 | 0.0039 | -0.00009 | -2.26% | 0.00406 | 0.00414 | 0.00387 | 1,212.00 |
| Mar 19 2024 | 0.00399 | 0.00002 | 0.50% | 0.00398 | 0.00409 | 0.0038 | 1,133.00 |
| Mar 18 2024 | 0.00397 | -0.00008 | -1.98% | 0.00405 | 0.00425 | 0.00389 | 1,039.00 |
| Mar 17 2024 | 0.00405 | 0.00022 | 5.74% | 0.00384 | 0.00419 | 0.00377 | 1,148.00 |
| Mar 16 2024 | 0.00383 | -0.00029 | -7.04% | 0.00414 | 0.00425 | 0.00368 | 1,069.00 |
| Mar 15 2024 | 0.00412 | 0.00 | 0.00% | 0.00409 | 0.00415 | 0.00382 | 1,083.00 |
| Mar 14 2024 | 0.00412 | -0.00009 | -2.14% | 0.00421 | 0.00429 | 0.00404 | 1,119.00 |
| Mar 13 2024 | 0.00421 | 0.0003 | 7.67% | 0.00389 | 0.00423 | 0.00386 | 971.00 |
| Mar 12 2024 | 0.00391 | 0.00014 | 3.71% | 0.00377 | 0.00395 | 0.00371 | 1,227.00 |
| Mar 11 2024 | 0.00377 | 0.00032 | 9.28% | 0.00345 | 0.0043 | 0.00338 | 1,483.00 |
| Mar 10 2024 | 0.00345 | 0.00013 | 3.92% | 0.00331 | 0.00353 | 0.00325 | 1,146.00 |
| Mar 09 2024 | 0.00332 | -0.00007 | -2.06% | 0.00339 | 0.00361 | 0.00329 | 993.00 |
| Mar 08 2024 | 0.00339 | 0.00001 | 0.30% | 0.00337 | 0.00341 | 0.0032 | 1,228.00 |
| Mar 07 2024 | 0.00338 | 0.00014 | 4.32% | 0.00324 | 0.00341 | 0.00322 | 1,207.00 |
| Mar 06 2024 | 0.00324 | -0.00008 | -2.41% | 0.0033 | 0.00331 | 0.00307 | 1,314.00 |
| Mar 05 2024 | 0.00332 | -0.00024 | -6.74% | 0.00355 | 0.00358 | 0.00327 | 1,244.00 |
| Mar 04 2024 | 0.00356 | -0.00018 | -4.81% | 0.00372 | 0.0038 | 0.00351 | 1,324.00 |
| Mar 03 2024 | 0.00374 | -0.00011 | -2.86% | 0.00385 | 0.00392 | 0.00373 | 1,145.00 |
| Mar 02 2024 | 0.00385 | 0.0001 | 2.67% | 0.00376 | 0.00386 | 0.00371 | 1,071.00 |
| Mar 01 2024 | 0.00375 | 0.00002 | 0.54% | 0.00377 | 0.00382 | 0.00369 | 1,130.00 |
| Feb 29 2024 | 0.00373 | 0.00002 | 0.54% | 0.0037 | 0.0038 | 0.00362 | 1,175.00 |
| Feb 28 2024 | 0.00371 | -0.00023 | -5.84% | 0.00394 | 0.00396 | 0.00363 | 1,248.00 |
| Feb 27 2024 | 0.00394 | -0.00005 | -1.25% | 0.004 | 0.00401 | 0.00374 | 1,275.00 |
| Feb 26 2024 | 0.00399 | 0.00 | 0.00% | 0.004 | 0.00413 | 0.00392 | 1,152.00 |
| Feb 25 2024 | 0.00399 | -0.00024 | -5.67% | 0.00423 | 0.00424 | 0.00398 | 1,109.00 |
| Feb 24 2024 | 0.00423 | 0.00009 | 2.17% | 0.00414 | 0.00432 | 0.0041 | 1,140.00 |
| Feb 23 2024 | 0.00414 | 0.00012 | 2.99% | 0.00401 | 0.00419 | 0.00398 | 1,069.00 |
| Feb 22 2024 | 0.00402 | 0.00002 | 0.50% | 0.00401 | 0.0041 | 0.00398 | 981.00 |
| Feb 21 2024 | 0.004 | -0.00001 | -0.25% | 0.00401 | 0.00405 | 0.00395 | 960.00 |
| Feb 20 2024 | 0.00401 | -0.00012 | -2.91% | 0.00414 | 0.00423 | 0.004 | 1,183.00 |
