Identifier on DigiFinex: xvs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.8755 USDT |
1,326.9900 XVS |
4.8250 USDT |
4.7570 USDT |
4.8000 USDT |
4.8000 USDT |
| 2025-12-04 |
4.9282 USDT |
8.9700 XVS |
4.8310 USDT |
4.8200 USDT |
4.8310 USDT |
4.8200 USDT |
| 2025-12-03 |
4.8775 USDT |
3,745.9100 XVS |
4.6510 USDT |
4.6390 USDT |
4.6610 USDT |
5.0040 USDT |
| 2025-12-02 |
4.5103 USDT |
168.4600 XVS |
4.5800 USDT |
4.5660 USDT |
4.5920 USDT |
4.5800 USDT |
| 2025-12-01 |
4.6944 USDT |
2,382.5700 XVS |
4.7710 USDT |
4.4660 USDT |
4.5120 USDT |
4.5100 USDT |
| 2025-11-30 |
4.8232 USDT |
110.5900 XVS |
4.9110 USDT |
4.8900 USDT |
4.9320 USDT |
4.8900 USDT |
| 2025-11-29 |
4.8212 USDT |
860.5500 XVS |
4.8290 USDT |
4.7400 USDT |
4.7910 USDT |
4.7900 USDT |
| 2025-11-28 |
4.9808 USDT |
259.4800 XVS |
4.9910 USDT |
4.9540 USDT |
5.0110 USDT |
4.9830 USDT |
| 2025-11-27 |
5.0425 USDT |
393.3400 XVS |
5.1090 USDT |
5.0780 USDT |
5.1510 USDT |
5.0780 USDT |
| 2025-11-26 |
4.6148 USDT |
122.0700 XVS |
4.5800 USDT |
4.5490 USDT |
4.5800 USDT |
4.5620 USDT |
| 2025-11-25 |
4.4810 USDT |
175.4400 XVS |
4.6320 USDT |
4.6280 USDT |
4.6510 USDT |
4.6500 USDT |
| 2025-11-24 |
4.1321 USDT |
181.4600 XVS |
4.2910 USDT |
4.2900 USDT |
4.3210 USDT |
4.3110 USDT |
| 2025-11-23 |
3.8342 USDT |
679.8500 XVS |
3.9100 USDT |
3.9070 USDT |
3.9430 USDT |
3.9200 USDT |
| 2025-11-22 |
3.7558 USDT |
3,949.5700 XVS |
3.7590 USDT |
3.6970 USDT |
3.7310 USDT |
3.7870 USDT |
| 2025-11-21 |
3.7646 USDT |
109.0100 XVS |
3.6900 USDT |
3.6590 USDT |
3.7310 USDT |
3.7300 USDT |
| 2025-11-20 |
4.1211 USDT |
2,006.3200 XVS |
4.1170 USDT |
4.1080 USDT |
4.1350 USDT |
4.1700 USDT |
| 2025-11-19 |
4.2090 USDT |
3.1900 XVS |
4.0400 USDT |
4.0400 USDT |
4.0400 USDT |
4.0400 USDT |
| 2025-11-18 |
4.1765 USDT |
1,841.5500 XVS |
4.1400 USDT |
4.0580 USDT |
4.1400 USDT |
4.1500 USDT |
| 2025-11-17 |
4.2247 USDT |
75.8700 XVS |
4.1000 USDT |
4.0800 USDT |
4.1210 USDT |
4.0870 USDT |
| 2025-11-16 |
4.2042 USDT |
1,121.4700 XVS |
4.2300 USDT |
4.1000 USDT |
4.1300 USDT |
4.1200 USDT |
| 2025-11-15 |
4.1437 USDT |
610.1700 XVS |
4.1810 USDT |
4.1290 USDT |
4.1600 USDT |
4.1900 USDT |
| 2025-11-14 |
4.1646 USDT |
30.0700 XVS |
4.1680 USDT |
4.1500 USDT |
4.1680 USDT |
4.1500 USDT |
| 2025-11-13 |
4.4508 USDT |
11.5200 XVS |
4.4800 USDT |
4.4490 USDT |
4.4810 USDT |
4.4520 USDT |
| 2025-11-12 |
4.5628 USDT |
52.7600 XVS |
4.6290 USDT |
4.6200 USDT |
4.6430 USDT |
4.6220 USDT |
| 2025-11-11 |
4.7414 USDT |
2,447.0500 XVS |
4.8400 USDT |
4.5870 USDT |
4.6520 USDT |
4.6600 USDT |
| 2025-11-10 |
4.7616 USDT |
91.6600 XVS |
4.8810 USDT |
4.8230 USDT |
4.8810 USDT |
4.8270 USDT |
| 2025-11-09 |
4.6141 USDT |
156.1600 XVS |
4.6500 USDT |
4.6300 USDT |
4.7410 USDT |
4.7100 USDT |
| 2025-11-08 |
4.6838 USDT |
1,473.0700 XVS |
4.6800 USDT |
4.5550 USDT |
4.6040 USDT |
4.6400 USDT |
| 2025-11-07 |
4.4377 USDT |
25.4800 XVS |
4.7400 USDT |
4.7290 USDT |
4.7440 USDT |
4.7290 USDT |
| 2025-11-06 |
4.2125 USDT |
0.0000 XVS |
4.2400 USDT |
4.2400 USDT |
4.2400 USDT |
4.2400 USDT |
| 2025-11-05 |
4.0850 USDT |
2,291.9000 XVS |
4.1570 USDT |
4.0670 USDT |
4.1390 USDT |
4.1900 USDT |
| 2025-11-04 |
4.2988 USDT |
2,460.6700 XVS |
4.3250 USDT |
4.1690 USDT |
4.2330 USDT |
4.2180 USDT |
| 2025-11-03 |
4.3752 USDT |
58.0400 XVS |
4.3890 USDT |
4.3580 USDT |
4.3900 USDT |
4.3590 USDT |
| 2025-11-02 |
4.7512 USDT |
53.5300 XVS |
4.6400 USDT |
4.6240 USDT |
4.6500 USDT |
4.6490 USDT |
| 2025-11-01 |
4.6531 USDT |
0.5200 XVS |
4.7270 USDT |
4.7270 USDT |
4.7310 USDT |
4.7300 USDT |
| 2025-10-31 |
4.4942 USDT |
0.0000 XVS |
4.4980 USDT |
4.4980 USDT |
4.4980 USDT |
4.4980 USDT |
| 2025-10-30 |
4.6158 USDT |
2,648.7000 XVS |
4.7200 USDT |
4.4290 USDT |
4.4600 USDT |
4.4400 USDT |
| 2025-10-29 |
4.7471 USDT |
3.5200 XVS |
4.7540 USDT |
4.7490 USDT |
4.7600 USDT |
4.7600 USDT |
| 2025-10-28 |
4.8699 USDT |
937.2000 XVS |
4.8710 USDT |
4.8000 USDT |
4.8390 USDT |
4.8700 USDT |
| 2025-10-27 |
4.9479 USDT |
1,670.5900 XVS |
4.9670 USDT |
4.8500 USDT |
4.9200 USDT |
4.8800 USDT |
| 2025-10-26 |
4.9001 USDT |
1,606.7500 XVS |
4.8300 USDT |
4.8180 USDT |
4.8300 USDT |
4.9780 USDT |
| 2025-10-25 |
4.8331 USDT |
14.1600 XVS |
4.8490 USDT |
4.8480 USDT |
4.8600 USDT |
4.8600 USDT |
| 2025-10-24 |
4.8554 USDT |
16.1500 XVS |
4.8520 USDT |
4.8480 USDT |
4.8610 USDT |
4.8610 USDT |
| 2025-10-23 |
4.7857 USDT |
395.6500 XVS |
4.7450 USDT |
4.7400 USDT |
4.7900 USDT |
4.8500 USDT |
| 2025-10-22 |
4.8401 USDT |
3,067.2900 XVS |
4.8430 USDT |
4.7090 USDT |
4.7810 USDT |
4.7110 USDT |
| 2025-10-21 |
4.9983 USDT |
190.7600 XVS |
5.1220 USDT |
5.1130 USDT |
5.1700 USDT |
5.1400 USDT |
| 2025-10-20 |
5.1329 USDT |
2,358.7100 XVS |
5.0790 USDT |
4.9680 USDT |
5.0420 USDT |
5.1160 USDT |
| 2025-10-19 |
5.0511 USDT |
26.4100 XVS |
5.1300 USDT |
5.1290 USDT |
5.1450 USDT |
5.1400 USDT |
| 2025-10-18 |
4.9997 USDT |
0.0000 XVS |
4.9880 USDT |
4.9880 USDT |
4.9880 USDT |
4.9880 USDT |
| 2025-10-17 |
4.9056 USDT |
260.8100 XVS |
4.8690 USDT |
4.8140 USDT |
4.9010 USDT |
4.8980 USDT |