Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XVSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 7.59 | 0.060 | 0.80% | 7.53 | 7.66 | 7.28 | 2,123.00 |
| Jul 20 2024 | 7.53 | 0.240 | 3.29% | 7.28 | 7.73 | 7.21 | 2,111.00 |
| Jul 19 2024 | 7.29 | 0.200 | 2.82% | 7.39 | 7.39 | 6.86 | 3,386.00 |
| Jul 18 2024 | 7.09 | 0.00 | 0.00% | 7.09 | 7.09 | 7.09 | 0.00 |
| Jul 17 2024 | 7.09 | 0.270 | 3.96% | 6.82 | 7.17 | 6.81 | 3,011.00 |
| Jul 16 2024 | 6.82 | 0.130 | 1.94% | 6.69 | 6.83 | 6.40 | 4,189.00 |
| Jul 15 2024 | 6.69 | 0.380 | 6.02% | 6.29 | 6.71 | 6.27 | 2,877.00 |
| Jul 14 2024 | 6.31 | 0.280 | 4.64% | 6.05 | 6.40 | 5.97 | 3,919.00 |
| Jul 13 2024 | 6.03 | 0.020 | 0.33% | 6.01 | 6.09 | 5.94 | 3,737.00 |
| Jul 12 2024 | 6.01 | 0.140 | 2.39% | 5.89 | 6.03 | 5.72 | 1,997.00 |
| Jul 11 2024 | 5.87 | -0.140 | -2.33% | 6.02 | 6.17 | 5.84 | 3,110.00 |
| Jul 10 2024 | 6.01 | 0.090 | 1.52% | 5.90 | 6.05 | 5.82 | 3,145.00 |
| Jul 09 2024 | 5.92 | 0.330 | 5.90% | 5.56 | 5.97 | 5.56 | 4,700.00 |
| Jul 08 2024 | 5.59 | 0.130 | 2.38% | 5.49 | 5.75 | 5.29 | 4,961.00 |
| Jul 07 2024 | 5.46 | -0.430 | -7.30% | 5.89 | 5.89 | 5.43 | 4,161.00 |
| Jul 06 2024 | 5.89 | 0.630 | 11.98% | 5.26 | 6.07 | 5.21 | 2,935.00 |
| Jul 05 2024 | 5.26 | -0.140 | -2.59% | 5.23 | 5.34 | 4.63 | 5,132.00 |
| Jul 04 2024 | 5.40 | -0.560 | -9.40% | 5.94 | 6.01 | 5.38 | 1,907.00 |
| Jul 03 2024 | 5.96 | -0.260 | -4.18% | 6.23 | 6.34 | 5.87 | 4,279.00 |
| Jul 02 2024 | 6.22 | 0.030 | 0.48% | 6.19 | 6.26 | 6.06 | 2,391.00 |
| Jul 01 2024 | 6.19 | 0.080 | 1.31% | 6.21 | 6.31 | 6.12 | 3,262.00 |
| Jun 30 2024 | 6.11 | 0.120 | 2.00% | 5.88 | 6.18 | 5.78 | 2,765.00 |
| Jun 29 2024 | 5.99 | 0.00 | 0.00% | 5.99 | 5.99 | 5.99 | 0.00 |
| Jun 28 2024 | 5.99 | -0.200 | -3.23% | 6.20 | 6.30 | 5.97 | 2,928.00 |
| Jun 27 2024 | 6.19 | 0.100 | 1.64% | 6.08 | 6.36 | 5.94 | 2,129.00 |
| Jun 26 2024 | 6.09 | -0.190 | -3.03% | 6.27 | 6.36 | 6.06 | 3,094.00 |
| Jun 25 2024 | 6.28 | 0.010 | 0.16% | 6.29 | 6.42 | 6.16 | 2,401.00 |
| Jun 24 2024 | 6.27 | 0.200 | 3.29% | 6.12 | 6.31 | 5.79 | 3,568.00 |
| Jun 23 2024 | 6.07 | -0.250 | -3.96% | 6.30 | 6.51 | 6.05 | 1,396.00 |
| Jun 22 2024 | 6.32 | -0.150 | -2.32% | 6.48 | 6.53 | 6.31 | 1,380.00 |
| Jun 21 2024 | 6.47 | -0.290 | -4.29% | 6.72 | 6.82 | 6.40 | 1,920.00 |
| Jun 20 2024 | 6.76 | -0.090 | -1.31% | 6.73 | 7.06 | 6.72 | 1,751.00 |
| Jun 19 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0.00 |
| Jun 18 2024 | 6.85 | -0.520 | -7.06% | 7.41 | 7.41 | 6.48 | 2,317.00 |
| Jun 17 2024 | 7.37 | -0.860 | -10.45% | 8.27 | 8.28 | 7.32 | 1,700.00 |
| Jun 16 2024 | 8.23 | 0.350 | 4.44% | 7.88 | 8.29 | 7.87 | 1,811.00 |
| Jun 15 2024 | 7.88 | -0.200 | -2.48% | 8.08 | 8.51 | 7.68 | 1,720.00 |
| Jun 14 2024 | 8.08 | -0.130 | -1.58% | 8.22 | 8.55 | 7.95 | 1,675.00 |
| Jun 13 2024 | 8.21 | -0.700 | -7.86% | 8.91 | 8.99 | 8.14 | 2,400.00 |
| Jun 12 2024 | 8.91 | -0.070 | -0.78% | 8.95 | 9.53 | 8.75 | 1,704.00 |
| Jun 11 2024 | 8.98 | -0.370 | -3.96% | 9.34 | 9.47 | 8.81 | 2,168.00 |
| Jun 10 2024 | 9.35 | -0.840 | -8.24% | 10.16 | 10.17 | 9.28 | 2,022.00 |
| Jun 09 2024 | 10.19 | -0.590 | -5.47% | 10.78 | 10.90 | 9.94 | 958.00 |
| Jun 08 2024 | 10.78 | 0.320 | 3.06% | 10.50 | 11.22 | 10.32 | 974.00 |
| Jun 07 2024 | 10.46 | -1.19 | -10.21% | 11.72 | 11.72 | 9.76 | 1,813.00 |
| Jun 06 2024 | 11.65 | 0.280 | 2.46% | 11.39 | 11.76 | 11.18 | 1,213.00 |
| Jun 05 2024 | 11.37 | 0.380 | 3.46% | 10.91 | 11.81 | 10.90 | 1,206.00 |
| Jun 04 2024 | 10.99 | 0.950 | 9.46% | 10.04 | 11.05 | 9.95 | 1,185.00 |
| Jun 03 2024 | 10.04 | 0.330 | 3.40% | 9.69 | 10.17 | 9.55 | 1,600.00 |
| Jun 02 2024 | 9.71 | -0.450 | -4.43% | 10.15 | 10.36 | 9.66 | 1,079.00 |
| Jun 01 2024 | 10.16 | 0.020 | 0.20% | 10.14 | 10.22 | 10.06 | 977.00 |
| May 31 2024 | 10.14 | 0.060 | 0.60% | 10.06 | 10.23 | 9.92 | 2,072.00 |
| May 30 2024 | 10.08 | -0.030 | -0.30% | 10.11 | 10.32 | 9.81 | 1,405.00 |
| May 29 2024 | 10.11 | -0.180 | -1.75% | 10.30 | 10.57 | 10.08 | 1,218.00 |
| May 28 2024 | 10.29 | 0.060 | 0.59% | 10.23 | 10.38 | 9.89 | 1,415.00 |
| May 27 2024 | 10.23 | 0.540 | 5.57% | 9.68 | 10.36 | 9.67 | 1,525.00 |
| May 26 2024 | 9.69 | -0.020 | -0.21% | 9.71 | 9.94 | 9.52 | 1,022.00 |
| May 25 2024 | 9.71 | 0.180 | 1.89% | 9.53 | 10.02 | 9.51 | 1,179.00 |
| May 24 2024 | 9.53 | 0.00 | 0.00% | 9.51 | 9.67 | 9.17 | 1,646.00 |
| May 23 2024 | 9.53 | -0.210 | -2.16% | 9.76 | 9.85 | 9.07 | 1,857.00 |
| May 22 2024 | 9.74 | -0.140 | -1.42% | 9.89 | 9.90 | 9.58 | 1,634.00 |
| May 21 2024 | 9.88 | 0.050 | 0.51% | 9.87 | 10.13 | 9.76 | 2,918.00 |
| May 20 2024 | 9.83 | 0.700 | 7.67% | 9.15 | 9.87 | 9.03 | 2,511.00 |
| May 19 2024 | 9.13 | -0.270 | -2.87% | 9.39 | 9.51 | 9.03 | 1,071.00 |
| May 18 2024 | 9.40 | -0.010 | -0.11% | 9.42 | 9.52 | 9.27 | 1,048.00 |
| May 17 2024 | 9.41 | 0.020 | 0.21% | 9.37 | 9.57 | 9.29 | 1,305.00 |
| May 16 2024 | 9.39 | -0.020 | -0.21% | 9.42 | 9.67 | 9.19 | 1,347.00 |
| May 15 2024 | 9.41 | 0.440 | 4.91% | 8.98 | 9.52 | 8.89 | 1,563.00 |
| May 14 2024 | 8.97 | -0.100 | -1.10% | 9.04 | 9.15 | 8.82 | 1,485.00 |
| May 13 2024 | 9.07 | -0.180 | -1.95% | 9.24 | 9.48 | 8.86 | 1,377.00 |
| May 12 2024 | 9.25 | -0.080 | -0.86% | 9.30 | 9.54 | 9.14 | 988.00 |
| May 11 2024 | 9.33 | -0.050 | -0.53% | 9.38 | 9.63 | 9.29 | 1,159.00 |
| May 10 2024 | 9.38 | -0.280 | -2.90% | 9.67 | 9.79 | 9.22 | 1,433.00 |
| May 09 2024 | 9.66 | 0.030 | 0.31% | 9.63 | 9.89 | 9.41 | 1,315.00 |
| May 08 2024 | 9.63 | 0.020 | 0.21% | 9.60 | 9.70 | 9.45 | 1,223.00 |
| May 07 2024 | 9.61 | -0.080 | -0.83% | 9.69 | 9.87 | 9.52 | 1,094.00 |
| May 06 2024 | 9.69 | -0.140 | -1.42% | 9.76 | 10.10 | 9.67 | 1,162.00 |
| May 05 2024 | 9.83 | 0.050 | 0.51% | 9.77 | 9.97 | 9.54 | 1,005.00 |
| May 04 2024 | 9.78 | 0.060 | 0.62% | 9.76 | 10.08 | 9.65 | 1,701.00 |
| May 03 2024 | 9.72 | 0.710 | 7.88% | 9.03 | 9.76 | 8.98 | 1,381.00 |
| May 02 2024 | 9.01 | 0.080 | 0.90% | 8.88 | 9.13 | 8.43 | 1,467.00 |
| May 01 2024 | 8.93 | -0.630 | -6.59% | 9.54 | 9.63 | 8.25 | 1,504.00 |
| Apr 30 2024 | 9.56 | -0.720 | -7.00% | 10.25 | 10.40 | 9.26 | 1,363.00 |
| Apr 29 2024 | 10.28 | 0.090 | 0.88% | 10.18 | 10.36 | 9.84 | 1,060.00 |
| Apr 28 2024 | 10.19 | -0.070 | -0.68% | 10.24 | 10.50 | 10.17 | 2,997.00 |
| Apr 27 2024 | 10.26 | 0.040 | 0.39% | 10.25 | 10.42 | 9.96 | 6,459.00 |
| Apr 26 2024 | 10.22 | -0.470 | -4.40% | 10.69 | 10.71 | 10.10 | 11,429.00 |
| Apr 25 2024 | 10.69 | 0.030 | 0.28% | 10.61 | 10.91 | 10.26 | 9,129.00 |
| Apr 24 2024 | 10.66 | -0.330 | -3.00% | 11.07 | 11.60 | 10.59 | 8,104.00 |
| Apr 23 2024 | 10.99 | 0.020 | 0.18% | 10.94 | 11.17 | 10.71 | 6,991.00 |
