XVSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 6.09 | -0.190 | -3.03% | 6.28 | 6.36 | 6.04 | 285,192.00 |
Jun 25 2024 | 6.28 | 0.010 | 0.16% | 6.25 | 6.43 | 6.17 | 222,534.00 |
Jun 24 2024 | 6.27 | 0.170 | 2.79% | 6.13 | 6.31 | 5.60 | 709,076.00 |
Jun 23 2024 | 6.10 | -0.230 | -3.63% | 6.34 | 6.52 | 6.06 | 515,338.00 |
Jun 22 2024 | 6.33 | -0.150 | -2.31% | 6.48 | 6.56 | 6.31 | 395,635.00 |
Jun 21 2024 | 6.48 | -0.260 | -3.86% | 6.72 | 6.83 | 6.34 | 574,336.00 |
Jun 20 2024 | 6.74 | -0.040 | -0.59% | 6.73 | 7.06 | 6.72 | 398,117.00 |
Jun 19 2024 | 6.78 | -0.090 | -1.31% | 6.86 | 7.06 | 6.69 | 570,522.00 |
Jun 18 2024 | 6.87 | -0.500 | -6.78% | 7.40 | 7.40 | 6.44 | 753,250.00 |
Jun 17 2024 | 7.37 | -0.870 | -10.56% | 8.24 | 8.36 | 7.10 | 1,002,655.00 |
Jun 16 2024 | 8.24 | 0.340 | 4.30% | 7.89 | 8.45 | 7.89 | 1,189,633.00 |
Jun 15 2024 | 7.90 | -0.180 | -2.23% | 8.09 | 8.58 | 7.68 | 1,318,290.00 |
Jun 14 2024 | 8.08 | -0.140 | -1.70% | 8.25 | 8.54 | 7.96 | 219,505.00 |
Jun 13 2024 | 8.22 | -0.720 | -8.05% | 8.90 | 9.01 | 8.14 | 469,782.00 |
Jun 12 2024 | 8.94 | -0.020 | -0.22% | 9.01 | 9.55 | 8.70 | 419,739.00 |
Jun 11 2024 | 8.96 | -0.400 | -4.27% | 9.37 | 9.49 | 8.81 | 205,790.00 |
Jun 10 2024 | 9.36 | -0.820 | -8.06% | 10.16 | 10.17 | 9.28 | 269,975.00 |
Jun 09 2024 | 10.18 | -0.590 | -5.48% | 10.76 | 10.91 | 9.94 | 297,026.00 |
Jun 08 2024 | 10.77 | 0.290 | 2.77% | 10.47 | 11.27 | 10.32 | 679,736.00 |
Jun 07 2024 | 10.48 | -1.17 | -10.04% | 11.71 | 11.71 | 9.56 | 431,919.00 |
Jun 06 2024 | 11.65 | 0.260 | 2.28% | 11.39 | 11.79 | 11.15 | 292,618.00 |
Jun 05 2024 | 11.39 | 0.440 | 4.02% | 10.96 | 11.93 | 10.94 | 533,929.00 |
Jun 04 2024 | 10.95 | 0.910 | 9.06% | 10.07 | 11.08 | 9.96 | 362,295.00 |
Jun 03 2024 | 10.04 | 0.340 | 3.51% | 9.68 | 10.18 | 9.56 | 198,418.00 |
Jun 02 2024 | 9.70 | -0.440 | -4.34% | 10.15 | 10.36 | 9.66 | 446,418.00 |
Jun 01 2024 | 10.14 | 0.00 | 0.00% | 10.16 | 10.23 | 10.07 | 71,646.00 |
May 31 2024 | 10.14 | 0.060 | 0.60% | 10.06 | 10.23 | 9.91 | 123,698.00 |
May 30 2024 | 10.08 | -0.030 | -0.30% | 10.15 | 10.34 | 9.80 | 136,623.00 |
May 29 2024 | 10.11 | -0.190 | -1.84% | 10.33 | 11.28 | 10.09 | 408,328.00 |
May 28 2024 | 10.30 | 0.070 | 0.68% | 10.24 | 10.40 | 9.90 | 145,416.00 |
May 27 2024 | 10.23 | 0.550 | 5.68% | 9.68 | 10.43 | 9.67 | 285,838.00 |
May 26 2024 | 9.68 | -0.040 | -0.41% | 9.72 | 9.99 | 9.54 | 316,878.00 |
May 25 2024 | 9.72 | 0.180 | 1.89% | 9.54 | 10.10 | 9.54 | 225,278.00 |
May 24 2024 | 9.54 | 0.00 | 0.00% | 9.56 | 9.67 | 9.15 | 189,339.00 |
May 23 2024 | 9.54 | -0.230 | -2.35% | 9.75 | 9.84 | 9.07 | 187,153.00 |
May 22 2024 | 9.77 | -0.100 | -1.01% | 9.88 | 9.91 | 9.58 | 194,076.00 |
May 21 2024 | 9.87 | 0.020 | 0.20% | 9.86 | 10.13 | 9.77 | 276,890.00 |
May 20 2024 | 9.85 | 0.690 | 7.53% | 9.15 | 9.89 | 9.01 | 188,017.00 |
May 19 2024 | 9.16 | -0.250 | -2.66% | 9.39 | 9.51 | 9.01 | 89,704.00 |
May 18 2024 | 9.41 | -0.020 | -0.21% | 9.45 | 9.53 | 9.27 | 87,981.00 |
May 17 2024 | 9.43 | 0.040 | 0.43% | 9.41 | 9.65 | 9.30 | 207,491.00 |
May 16 2024 | 9.39 | -0.030 | -0.32% | 9.43 | 9.67 | 9.20 | 309,181.00 |
May 15 2024 | 9.42 | 0.450 | 5.02% | 9.01 | 9.54 | 8.91 | 156,106.00 |
May 14 2024 | 8.97 | -0.120 | -1.32% | 9.07 | 9.16 | 8.80 | 150,771.00 |
May 13 2024 | 9.09 | -0.170 | -1.84% | 9.30 | 9.55 | 8.88 | 378,617.00 |
May 12 2024 | 9.26 | -0.040 | -0.43% | 9.31 | 9.56 | 9.13 | 260,974.00 |
May 11 2024 | 9.30 | -0.080 | -0.85% | 9.39 | 9.65 | 9.25 | 216,672.00 |
May 10 2024 | 9.38 | -0.320 | -3.30% | 9.68 | 9.80 | 9.20 | 220,079.00 |
May 09 2024 | 9.70 | 0.070 | 0.73% | 9.64 | 9.91 | 9.40 | 289,902.00 |
May 08 2024 | 9.63 | 0.040 | 0.42% | 9.61 | 9.75 | 9.42 | 238,111.00 |
May 07 2024 | 9.59 | -0.110 | -1.13% | 9.69 | 9.90 | 9.50 | 169,436.00 |
May 06 2024 | 9.70 | -0.110 | -1.12% | 9.85 | 10.14 | 9.60 | 321,444.00 |
May 05 2024 | 9.81 | 0.030 | 0.31% | 9.79 | 9.98 | 9.55 | 250,208.00 |
May 04 2024 | 9.78 | 0.050 | 0.51% | 9.73 | 10.10 | 9.65 | 181,161.00 |
May 03 2024 | 9.73 | 0.710 | 7.87% | 9.06 | 9.79 | 8.97 | 225,071.00 |
May 02 2024 | 9.02 | 0.120 | 1.35% | 8.83 | 9.17 | 8.42 | 484,512.00 |
May 01 2024 | 8.90 | -0.660 | -6.90% | 9.60 | 9.65 | 8.24 | 797,033.00 |
Apr 30 2024 | 9.56 | -0.720 | -7.00% | 10.26 | 10.40 | 9.21 | 149,867.00 |
Apr 29 2024 | 10.28 | 0.100 | 0.98% | 10.21 | 10.38 | 9.84 | 136,086.00 |
Apr 28 2024 | 10.18 | -0.050 | -0.49% | 10.27 | 10.52 | 10.12 | 136,039.00 |
Apr 27 2024 | 10.23 | 0.010 | 0.10% | 10.26 | 10.42 | 9.87 | 141,284.00 |
Apr 26 2024 | 10.22 | -0.440 | -4.13% | 10.69 | 10.70 | 10.09 | 171,808.00 |
Apr 25 2024 | 10.66 | 0.020 | 0.19% | 10.68 | 10.90 | 10.20 | 181,552.00 |
Apr 24 2024 | 10.64 | -0.410 | -3.71% | 11.09 | 11.65 | 10.52 | 528,512.00 |
Apr 23 2024 | 11.05 | 0.080 | 0.73% | 10.93 | 11.18 | 10.71 | 124,403.00 |
Apr 22 2024 | 10.97 | 0.360 | 3.39% | 10.66 | 11.17 | 10.55 | 153,795.00 |
Apr 21 2024 | 10.61 | -0.200 | -1.85% | 10.78 | 10.89 | 10.40 | 101,454.00 |
Apr 20 2024 | 10.81 | 0.550 | 5.36% | 10.30 | 10.89 | 10.13 | 166,894.00 |
Apr 19 2024 | 10.26 | 0.220 | 2.19% | 10.00 | 10.63 | 9.44 | 305,620.00 |
Apr 18 2024 | 10.04 | 0.470 | 4.91% | 9.62 | 10.48 | 9.33 | 424,250.00 |
Apr 17 2024 | 9.57 | -0.030 | -0.31% | 9.58 | 9.88 | 9.17 | 231,352.00 |
Apr 16 2024 | 9.60 | 0.210 | 2.24% | 9.34 | 9.72 | 8.91 | 312,426.00 |
Apr 15 2024 | 9.39 | -0.120 | -1.26% | 9.46 | 10.30 | 9.04 | 619,959.00 |
Apr 14 2024 | 9.51 | 0.030 | 0.32% | 9.51 | 9.89 | 8.91 | 1,573,991.00 |
Apr 13 2024 | 9.48 | -3.89 | -29.09% | 13.30 | 13.35 | 8.33 | 2,067,523.00 |
Apr 12 2024 | 13.37 | -1.99 | -12.96% | 15.38 | 16.28 | 13.27 | 1,227,625.00 |
Apr 11 2024 | 15.36 | 0.520 | 3.50% | 14.81 | 15.77 | 14.50 | 796,317.00 |
Apr 10 2024 | 14.84 | -1.05 | -6.61% | 15.87 | 16.01 | 14.17 | 754,673.00 |
Apr 09 2024 | 15.89 | -0.260 | -1.61% | 16.17 | 16.26 | 15.62 | 196,672.00 |
Apr 08 2024 | 16.15 | 0.170 | 1.06% | 16.07 | 16.40 | 15.68 | 812,212.00 |
Apr 07 2024 | 15.98 | 1.16 | 7.83% | 14.79 | 16.16 | 14.75 | 383,219.00 |
Apr 06 2024 | 14.82 | 0.110 | 0.75% | 14.68 | 14.96 | 14.67 | 79,695.00 |
Apr 05 2024 | 14.71 | -0.620 | -4.04% | 15.24 | 15.39 | 14.65 | 309,596.00 |
Apr 04 2024 | 15.33 | 0.120 | 0.79% | 15.25 | 15.55 | 14.92 | 277,023.00 |
Apr 03 2024 | 15.21 | 0.200 | 1.33% | 15.01 | 15.55 | 14.44 | 342,603.00 |
Apr 02 2024 | 15.01 | -1.50 | -9.09% | 16.49 | 16.49 | 14.70 | 747,325.00 |
Apr 01 2024 | 16.51 | -1.13 | -6.41% | 17.65 | 17.84 | 16.00 | 554,410.00 |
Mar 31 2024 | 17.64 | 2.18 | 14.10% | 15.42 | 18.44 | 15.38 | 779,766.00 |
Mar 30 2024 | 15.46 | -0.420 | -2.64% | 15.86 | 16.12 | 15.34 | 126,186.00 |
Mar 29 2024 | 15.88 | -0.160 | -1.00% | 16.03 | 16.26 | 15.65 | 188,235.00 |