XVGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.005944 | 0.00005 | 0.85% | 0.005814 | 0.005951 | 0.005783 | 579,611.00 |
Jun 03 2024 | 0.005894 | 0.00 | 0.00% | 0.005894 | 0.005894 | 0.005894 | 0.00 |
Jun 02 2024 | 0.005894 | -0.000153 | -2.53% | 0.005835 | 0.006036 | 0.005829 | 1,408,120.00 |
Jun 01 2024 | 0.006047 | 0.00 | 0.00% | 0.006047 | 0.006047 | 0.006047 | 0.00 |
May 31 2024 | 0.006047 | -0.000147 | -2.37% | 0.005773 | 0.006078 | 0.005705 | 1,902,939.00 |
May 30 2024 | 0.006194 | 0.00 | 0.00% | 0.006194 | 0.006194 | 0.006194 | 0.00 |
May 29 2024 | 0.006194 | 0.00 | 0.00% | 0.006194 | 0.006194 | 0.006194 | 0.00 |
May 28 2024 | 0.006194 | 0.000264 | 4.45% | 0.005899 | 0.007035 | 0.005743 | 7,789,635.00 |
May 27 2024 | 0.00593 | 0.000407 | 7.37% | 0.00552 | 0.005999 | 0.005477 | 4,008,143.00 |
May 26 2024 | 0.005523 | -0.000185 | -3.24% | 0.005707 | 0.005753 | 0.005448 | 5,452,013.00 |
May 25 2024 | 0.005708 | 0.000077 | 1.37% | 0.005628 | 0.005812 | 0.005465 | 5,356,075.00 |
May 24 2024 | 0.005631 | -0.000308 | -5.19% | 0.005586 | 0.005778 | 0.005433 | 6,228,906.00 |
May 23 2024 | 0.005939 | 0.000065 | 1.11% | 0.005933 | 0.006027 | 0.005858 | 1,981,352.00 |
May 22 2024 | 0.005874 | -0.000145 | -2.41% | 0.006042 | 0.006104 | 0.005771 | 4,675,062.00 |
May 21 2024 | 0.006019 | -0.000109 | -1.78% | 0.006192 | 0.006216 | 0.005986 | 524,606.00 |
May 20 2024 | 0.006128 | 0.000628 | 11.42% | 0.005504 | 0.006225 | 0.005394 | 430,697.00 |
May 19 2024 | 0.0055 | -0.000228 | -3.98% | 0.005707 | 0.005782 | 0.005494 | 232,034.00 |
May 18 2024 | 0.005728 | -0.000257 | -4.29% | 0.005946 | 0.006144 | 0.00572 | 2,887,210.00 |
May 17 2024 | 0.005985 | 0.000057 | 0.96% | 0.005932 | 0.0061 | 0.005886 | 1,428,936.00 |
May 16 2024 | 0.005928 | 0.000111 | 1.91% | 0.005851 | 0.006098 | 0.005627 | 495,756.00 |
May 15 2024 | 0.005817 | 0.000281 | 5.08% | 0.005572 | 0.005822 | 0.005433 | 542,512.00 |
May 14 2024 | 0.005536 | -0.000162 | -2.84% | 0.005715 | 0.005882 | 0.005536 | 1,318,630.00 |
May 13 2024 | 0.005698 | -0.000348 | -5.76% | 0.005932 | 0.006008 | 0.005599 | 514,190.00 |
May 12 2024 | 0.006046 | 0.00 | 0.00% | 0.006046 | 0.006046 | 0.006046 | 0.00 |
May 11 2024 | 0.006046 | 0.00028 | 4.86% | 0.005729 | 0.006392 | 0.005638 | 432,302.00 |
May 10 2024 | 0.005766 | -0.000268 | -4.44% | 0.006007 | 0.006386 | 0.005648 | 711,913.00 |
May 09 2024 | 0.006034 | 0.000917 | 17.92% | 0.00513 | 0.006781 | 0.005075 | 767,128.00 |
May 08 2024 | 0.005117 | -0.000202 | -3.80% | 0.005227 | 0.005279 | 0.005023 | 494,607.00 |
May 07 2024 | 0.005319 | 0.00 | 0.00% | 0.005319 | 0.005319 | 0.005319 | 0.00 |
May 06 2024 | 0.005319 | -0.00000100 | -0.02% | 0.005311 | 0.005541 | 0.005294 | 179,815.00 |
May 05 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
May 04 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
May 03 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
May 02 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
May 01 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
Apr 30 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
Apr 29 2024 | 0.00532 | 0.00 | 0.00% | 0.00532 | 0.00532 | 0.00532 | 0.00 |
Apr 28 2024 | 0.00532 | -0.000878 | -14.17% | 0.005446 | 0.00553 | 0.00532 | 1,480,000.00 |
Apr 27 2024 | 0.006198 | 0.00 | 0.00% | 0.006198 | 0.006198 | 0.006198 | 0.00 |
Apr 26 2024 | 0.006198 | 0.00 | 0.00% | 0.006198 | 0.006198 | 0.006198 | 0.00 |
Apr 25 2024 | 0.006198 | 0.00 | 0.00% | 0.006198 | 0.006198 | 0.006198 | 0.00 |
Apr 24 2024 | 0.006198 | 0.00 | 0.00% | 0.006198 | 0.006198 | 0.006198 | 0.00 |
Apr 23 2024 | 0.006198 | -0.000022 | -0.35% | 0.006198 | 0.006349 | 0.006038 | 801,846.00 |
Apr 22 2024 | 0.00622 | 0.000581 | 10.30% | 0.005948 | 0.006272 | 0.005948 | 664,820.00 |
Apr 21 2024 | 0.005639 | 0.00 | 0.00% | 0.005639 | 0.005639 | 0.005639 | 0.00 |
Apr 20 2024 | 0.005639 | 0.00 | 0.00% | 0.005639 | 0.005639 | 0.005639 | 0.00 |
Apr 19 2024 | 0.005639 | 0.00000700 | 0.12% | 0.005617 | 0.005799 | 0.005118 | 974,029.00 |
Apr 18 2024 | 0.005632 | -0.000751 | -11.77% | 0.00562 | 0.005722 | 0.005458 | 1,625,855.00 |
Apr 17 2024 | 0.006383 | 0.00 | 0.00% | 0.006383 | 0.006383 | 0.006383 | 0.00 |
Apr 16 2024 | 0.006383 | 0.00 | 0.00% | 0.006383 | 0.006383 | 0.006383 | 0.00 |
Apr 15 2024 | 0.006383 | 0.00 | 0.00% | 0.006383 | 0.006383 | 0.006383 | 0.00 |
Apr 14 2024 | 0.006383 | -0.002325 | -26.70% | 0.006043 | 0.006564 | 0.005812 | 2,901,520.00 |
Apr 13 2024 | 0.008708 | 0.00 | 0.00% | 0.008708 | 0.008708 | 0.008708 | 0.00 |
Apr 12 2024 | 0.008708 | 0.00 | 0.00% | 0.008708 | 0.008708 | 0.008708 | 0.00 |
Apr 11 2024 | 0.008708 | 0.00 | 0.00% | 0.008708 | 0.008708 | 0.008708 | 0.00 |
Apr 10 2024 | 0.008708 | -0.000435 | -4.76% | 0.009841 | 0.010033 | 0.008622 | 4,673,552.00 |
Apr 09 2024 | 0.009143 | 0.00 | 0.00% | 0.009143 | 0.009143 | 0.009143 | 0.00 |
Apr 08 2024 | 0.009143 | 0.00034 | 3.86% | 0.008785 | 0.009255 | 0.008523 | 4,689,501.00 |
Apr 07 2024 | 0.008803 | 0.000312 | 3.67% | 0.008428 | 0.009191 | 0.008312 | 3,261,558.00 |
Apr 06 2024 | 0.008491 | -0.000131 | -1.52% | 0.008579 | 0.008917 | 0.008379 | 4,771,283.00 |
Apr 05 2024 | 0.008622 | -0.000137 | -1.56% | 0.008706 | 0.009361 | 0.008263 | 8,517,948.00 |
Apr 04 2024 | 0.008759 | -0.002059 | -19.03% | 0.010792 | 0.010996 | 0.008688 | 3,987,937.00 |
Apr 03 2024 | 0.010818 | -0.001579 | -12.74% | 0.012548 | 0.014833 | 0.010818 | 6,549,215.00 |
Apr 02 2024 | 0.012397 | 0.005852 | 89.41% | 0.010266 | 0.014883 | 0.008944 | 5,306,747.00 |
Apr 01 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 31 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 30 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 29 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 28 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 27 2024 | 0.006545 | 0.00 | 0.00% | 0.006545 | 0.006545 | 0.006545 | 0.00 |
Mar 26 2024 | 0.006545 | 0.00076 | 13.14% | 0.006258 | 0.006656 | 0.006257 | 850,478.00 |
Mar 25 2024 | 0.005785 | 0.00 | 0.00% | 0.005785 | 0.005785 | 0.005785 | 0.00 |
Mar 24 2024 | 0.005785 | 0.00 | 0.00% | 0.005785 | 0.005785 | 0.005785 | 0.00 |
Mar 23 2024 | 0.005785 | 0.000118 | 2.08% | 0.005661 | 0.005932 | 0.005583 | 6,517,801.00 |
Mar 22 2024 | 0.005667 | -0.000064 | -1.12% | 0.005763 | 0.005986 | 0.00543 | 12,471,374.00 |
Mar 21 2024 | 0.005731 | -0.000011 | -0.19% | 0.005729 | 0.005801 | 0.005519 | 6,330,325.00 |
Mar 20 2024 | 0.005742 | 0.00068 | 13.43% | 0.005113 | 0.005776 | 0.004873 | 15,570,748.00 |
Mar 19 2024 | 0.005062 | -0.00063 | -11.07% | 0.005685 | 0.00574 | 0.004942 | 14,064,587.00 |
Mar 18 2024 | 0.005692 | -0.000448 | -7.30% | 0.006251 | 0.006251 | 0.00558 | 11,351,420.00 |
Mar 17 2024 | 0.00614 | 0.000291 | 4.98% | 0.005891 | 0.006288 | 0.005598 | 12,494,899.00 |
Mar 16 2024 | 0.005849 | -0.000719 | -10.95% | 0.006597 | 0.006857 | 0.005726 | 11,678,290.00 |
Mar 15 2024 | 0.006568 | -0.000384 | -5.52% | 0.006981 | 0.007102 | 0.005992 | 9,542,640.00 |
Mar 14 2024 | 0.006952 | -0.000107 | -1.52% | 0.006998 | 0.007046 | 0.006312 | 8,205,466.00 |
Mar 13 2024 | 0.007059 | -0.000581 | -7.60% | 0.007532 | 0.007584 | 0.006942 | 449,427.00 |
Mar 12 2024 | 0.00764 | 0.001128 | 17.32% | 0.006541 | 0.008063 | 0.006333 | 915,974.00 |
Mar 11 2024 | 0.006512 | 0.00033 | 5.34% | 0.006203 | 0.006871 | 0.005995 | 919,353.00 |
Mar 10 2024 | 0.006182 | 0.000226 | 3.79% | 0.006262 | 0.006497 | 0.005874 | 407,083.00 |
Mar 09 2024 | 0.005956 | 0.00 | 0.00% | 0.005956 | 0.005956 | 0.005956 | 0.00 |
Mar 08 2024 | 0.005956 | 0.00 | 0.00% | 0.005956 | 0.005956 | 0.005956 | 0.00 |
Mar 07 2024 | 0.005956 | 0.000126 | 2.16% | 0.005835 | 0.006012 | 0.00556 | 838,672.00 |