Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VXVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.5974 | -0.0335 | -5.31% | 0.6293 | 0.6569 | 0.5859 | 95,453.00 |
| May 09 2024 | 0.6309 | 0.0037 | 0.59% | 0.6268 | 0.6748 | 0.610 | 120,479.00 |
| May 08 2024 | 0.6272 | -0.0343 | -5.19% | 0.662 | 0.6684 | 0.615 | 98,461.00 |
| May 07 2024 | 0.6615 | -0.0265 | -3.85% | 0.685 | 0.723 | 0.6585 | 76,928.00 |
| May 06 2024 | 0.688 | -0.0295 | -4.11% | 0.7175 | 0.7644 | 0.6816 | 71,656.00 |
| May 05 2024 | 0.7175 | 0.0262 | 3.79% | 0.6786 | 0.7327 | 0.6396 | 105,717.00 |
| May 04 2024 | 0.6913 | -0.0436 | -5.93% | 0.7329 | 0.7329 | 0.666 | 59,760.00 |
| May 03 2024 | 0.7349 | 0.0106 | 1.46% | 0.7224 | 0.7384 | 0.6546 | 72,133.00 |
| May 02 2024 | 0.7243 | 0.0355 | 5.15% | 0.6975 | 0.7481 | 0.6672 | 56,032.00 |
| May 01 2024 | 0.6888 | 0.0033 | 0.48% | 0.6918 | 0.720 | 0.652 | 75,173.00 |
| Apr 30 2024 | 0.6855 | -0.0253 | -3.56% | 0.7108 | 0.7259 | 0.650 | 83,698.00 |
| Apr 29 2024 | 0.7108 | -0.016 | -2.20% | 0.7268 | 0.728 | 0.6829 | 60,512.00 |
| Apr 28 2024 | 0.7268 | -0.0151 | -2.04% | 0.7419 | 0.7678 | 0.7137 | 47,066.00 |
| Apr 27 2024 | 0.7419 | -0.0255 | -3.32% | 0.7724 | 0.7748 | 0.7076 | 57,859.00 |
| Apr 26 2024 | 0.7674 | -0.0178 | -2.27% | 0.7805 | 0.800 | 0.760 | 45,016.00 |
| Apr 25 2024 | 0.7852 | -0.0213 | -2.64% | 0.8042 | 0.8315 | 0.7713 | 60,628.00 |
| Apr 24 2024 | 0.8065 | 0.0286 | 3.68% | 0.7777 | 0.8442 | 0.7713 | 88,265.00 |
| Apr 23 2024 | 0.7779 | -0.0796 | -9.28% | 0.8576 | 0.865 | 0.760 | 94,391.00 |
| Apr 22 2024 | 0.8575 | 0.0154 | 1.83% | 0.850 | 0.870 | 0.8256 | 49,041.00 |
| Apr 21 2024 | 0.8421 | -0.0208 | -2.41% | 0.8763 | 0.8856 | 0.828 | 58,610.00 |
| Apr 20 2024 | 0.8629 | 0.1092 | 14.49% | 0.7493 | 0.8673 | 0.7347 | 77,411.00 |
| Apr 19 2024 | 0.7537 | 0.0494 | 7.01% | 0.6987 | 0.782 | 0.6602 | 121,205.00 |
| Apr 18 2024 | 0.7043 | -0.0175 | -2.42% | 0.7228 | 0.7474 | 0.682 | 117,941.00 |
| Apr 17 2024 | 0.7218 | -0.0665 | -8.44% | 0.8044 | 0.8229 | 0.696 | 122,021.00 |
| Apr 16 2024 | 0.7883 | 0.0623 | 8.58% | 0.726 | 0.8139 | 0.713 | 122,286.00 |
| Apr 15 2024 | 0.726 | -0.0651 | -8.23% | 0.8136 | 0.820 | 0.6888 | 127,007.00 |
| Apr 14 2024 | 0.7911 | 0.0109 | 1.40% | 0.7704 | 0.8104 | 0.7112 | 105,675.00 |
| Apr 13 2024 | 0.7802 | 0.0002 | 0.03% | 0.7831 | 0.890 | 0.700 | 164,084.00 |
| Apr 12 2024 | 0.780 | -0.1124 | -12.60% | 0.8987 | 0.9199 | 0.7417 | 144,683.00 |
| Apr 11 2024 | 0.8924 | -0.0855 | -8.74% | 0.9879 | 0.9879 | 0.860 | 104,541.00 |
| Apr 10 2024 | 0.9779 | -0.0414 | -4.06% | 1.02 | 1.05 | 0.9141 | 111,917.00 |
| Apr 09 2024 | 1.02 | -0.020 | -2.17% | 1.05 | 1.15 | 0.998 | 130,903.00 |
| Apr 08 2024 | 1.04 | 0.120 | 12.91% | 0.9193 | 1.05 | 0.9024 | 91,250.00 |
| Apr 07 2024 | 0.9228 | -0.0022 | -0.24% | 0.9254 | 0.9711 | 0.8833 | 84,460.00 |
| Apr 06 2024 | 0.925 | -0.0215 | -2.27% | 0.9381 | 0.9541 | 0.9019 | 52,556.00 |
| Apr 05 2024 | 0.9465 | -0.0112 | -1.17% | 0.9577 | 1.00 | 0.8816 | 89,919.00 |
| Apr 04 2024 | 0.9577 | 0.0659 | 7.39% | 0.8744 | 1.01 | 0.869 | 170,389.00 |
| Apr 03 2024 | 0.8918 | -0.0439 | -4.69% | 0.9317 | 0.9597 | 0.8885 | 134,937.00 |
| Apr 02 2024 | 0.9357 | -0.0992 | -9.59% | 1.03 | 1.04 | 0.9207 | 129,431.00 |
| Apr 01 2024 | 1.03 | -0.060 | -5.10% | 1.08 | 1.12 | 0.9635 | 145,914.00 |
| Mar 31 2024 | 1.09 | 0.010 | 0.88% | 1.09 | 1.11 | 1.05 | 82,540.00 |
| Mar 30 2024 | 1.08 | -0.070 | -5.98% | 1.14 | 1.14 | 1.05 | 114,060.00 |
| Mar 29 2024 | 1.15 | -0.120 | -9.10% | 1.24 | 1.27 | 1.10 | 102,681.00 |
| Mar 28 2024 | 1.26 | 0.140 | 12.12% | 1.13 | 1.28 | 1.04 | 152,554.00 |
| Mar 27 2024 | 1.13 | -0.010 | -1.27% | 1.10 | 1.22 | 1.06 | 217,099.00 |
| Mar 26 2024 | 1.14 | -0.140 | -10.80% | 1.25 | 1.36 | 1.05 | 270,941.00 |
| Mar 25 2024 | 1.28 | -0.040 | -2.73% | 1.32 | 1.43 | 1.28 | 142,759.00 |
| Mar 24 2024 | 1.32 | 0.140 | 12.23% | 1.16 | 1.36 | 1.14 | 110,789.00 |
| Mar 23 2024 | 1.17 | 0.020 | 1.93% | 1.14 | 1.22 | 1.14 | 113,799.00 |
| Mar 22 2024 | 1.15 | -0.080 | -6.21% | 1.23 | 1.26 | 1.12 | 148,793.00 |
| Mar 21 2024 | 1.23 | -0.130 | -9.80% | 1.39 | 1.45 | 1.19 | 162,380.00 |
| Mar 20 2024 | 1.36 | 0.330 | 31.82% | 1.05 | 1.40 | 1.01 | 219,144.00 |
| Mar 19 2024 | 1.03 | -0.050 | -4.95% | 1.10 | 1.16 | 0.9242 | 384,140.00 |
| Mar 18 2024 | 1.09 | -0.230 | -17.21% | 1.32 | 1.32 | 1.09 | 199,880.00 |
| Mar 17 2024 | 1.31 | 0.140 | 11.81% | 1.17 | 1.32 | 1.12 | 228,704.00 |
| Mar 16 2024 | 1.17 | -0.050 | -4.09% | 1.22 | 1.49 | 1.10 | 226,325.00 |
| Mar 15 2024 | 1.22 | -0.240 | -16.53% | 1.38 | 1.38 | 1.11 | 295,719.00 |
| Mar 14 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| Mar 13 2024 | 1.47 | -0.220 | -12.96% | 1.68 | 1.81 | 1.45 | 235,847.00 |
| Mar 12 2024 | 1.68 | 0.100 | 6.27% | 1.58 | 1.85 | 1.51 | 286,966.00 |
| Mar 11 2024 | 1.58 | -0.080 | -4.76% | 1.67 | 1.99 | 1.42 | 329,087.00 |
| Mar 10 2024 | 1.66 | 0.200 | 13.40% | 1.48 | 1.94 | 1.47 | 387,053.00 |
| Mar 09 2024 | 1.47 | 0.350 | 31.50% | 1.12 | 1.47 | 1.11 | 296,522.00 |
| Mar 08 2024 | 1.12 | 0.010 | 1.00% | 1.12 | 1.26 | 1.03 | 301,943.00 |
| Mar 07 2024 | 1.10 | 0.350 | 45.91% | 0.7487 | 1.19 | 0.7132 | 300,526.00 |
| Mar 06 2024 | 0.7572 | 0.0676 | 9.80% | 0.6892 | 0.7659 | 0.655 | 262,561.00 |
| Mar 05 2024 | 0.6896 | -0.0231 | -3.24% | 0.7213 | 0.7449 | 0.6401 | 245,461.00 |
| Mar 04 2024 | 0.7127 | -0.0171 | -2.34% | 0.7217 | 0.7555 | 0.6945 | 293,640.00 |
| Mar 03 2024 | 0.7298 | 0.0631 | 9.46% | 0.6699 | 0.7299 | 0.650 | 252,196.00 |
| Mar 02 2024 | 0.6667 | -0.0105 | -1.55% | 0.6768 | 0.7545 | 0.6451 | 255,342.00 |
| Mar 01 2024 | 0.6772 | 0.008 | 1.20% | 0.6674 | 0.690 | 0.640 | 235,585.00 |
| Feb 29 2024 | 0.6692 | -0.0198 | -2.87% | 0.6917 | 0.745 | 0.6561 | 265,689.00 |
| Feb 28 2024 | 0.689 | -0.0208 | -2.93% | 0.7098 | 0.7098 | 0.650 | 326,265.00 |
| Feb 27 2024 | 0.7098 | -0.0695 | -8.92% | 0.7799 | 0.7883 | 0.680 | 250,097.00 |
| Feb 26 2024 | 0.7793 | 0.0661 | 9.27% | 0.719 | 0.8279 | 0.6928 | 258,864.00 |
| Feb 25 2024 | 0.7132 | 0.0264 | 3.84% | 0.6868 | 0.742 | 0.6625 | 204,665.00 |
| Feb 24 2024 | 0.6868 | 0.0196 | 2.94% | 0.6711 | 0.6876 | 0.6158 | 271,114.00 |
| Feb 23 2024 | 0.6672 | 0.0018 | 0.27% | 0.6747 | 0.7999 | 0.6623 | 336,439.00 |
| Feb 22 2024 | 0.6654 | 0.0907 | 15.78% | 0.5747 | 0.6717 | 0.5725 | 307,920.00 |
| Feb 21 2024 | 0.5747 | -0.0565 | -8.95% | 0.630 | 0.6345 | 0.5382 | 211,142.00 |
| Feb 20 2024 | 0.6312 | 0.0882 | 16.24% | 0.5478 | 0.6875 | 0.5376 | 314,745.00 |
| Feb 19 2024 | 0.543 | -0.0155 | -2.78% | 0.5577 | 0.5887 | 0.5183 | 262,238.00 |
| Feb 18 2024 | 0.5585 | 0.0448 | 8.72% | 0.513 | 0.5789 | 0.5064 | 246,818.00 |
| Feb 17 2024 | 0.5137 | -0.0042 | -0.81% | 0.5175 | 0.5302 | 0.4826 | 184,594.00 |
| Feb 16 2024 | 0.5179 | -0.0016 | -0.31% | 0.5051 | 0.5721 | 0.503 | 158,340.00 |
| Feb 15 2024 | 0.5195 | 0.0233 | 4.70% | 0.4962 | 0.5742 | 0.480 | 147,402.00 |
| Feb 14 2024 | 0.4962 | 0.0253 | 5.37% | 0.4715 | 0.5084 | 0.463 | 86,826.00 |
| Feb 13 2024 | 0.4709 | -0.0149 | -3.07% | 0.4854 | 0.4999 | 0.463 | 155,409.00 |
| Feb 12 2024 | 0.4858 | 0.0198 | 4.25% | 0.466 | 0.510 | 0.4451 | 116,008.00 |
| Feb 11 2024 | 0.466 | 0.0103 | 2.26% | 0.4564 | 0.4823 | 0.4445 | 149,666.00 |
| Feb 10 2024 | 0.4557 | -0.0267 | -5.53% | 0.4824 | 0.4939 | 0.4387 | 136,775.00 |
