Crypto exchange DigiFinex

Market Venus (XVS) / Tether (USDT)

Identifier on DigiFinex: xvs_usdt
Date Price Volume Open Low High Close
2022-01-28 8.2665 USDT 1,833.5440 XVS 8.4910 USDT 8.3540 USDT 8.4510 USDT 8.4390 USDT
2022-01-27 8.0165 USDT 6,460.3950 XVS 7.7910 USDT 7.7590 USDT 7.9030 USDT 8.3830 USDT
2022-01-26 8.1778 USDT 5,060.1700 XVS 8.2380 USDT 7.7030 USDT 7.7750 USDT 7.7290 USDT
2022-01-25 7.8633 USDT 2,028.1340 XVS 8.1000 USDT 7.8160 USDT 7.8930 USDT 7.8810 USDT
2022-01-24 7.3783 USDT 7,648.7230 XVS 7.7190 USDT 7.6550 USDT 7.7980 USDT 7.8710 USDT
2022-01-23 8.1862 USDT 2,048.2670 XVS 7.8960 USDT 7.8270 USDT 7.8710 USDT 8.1710 USDT
2022-01-22 7.6369 USDT 7,525.8930 XVS 7.3580 USDT 7.3560 USDT 7.6680 USDT 7.5520 USDT
2022-01-21 10.8070 USDT 8,561.5510 XVS 10.2740 USDT 9.9400 USDT 10.1530 USDT 10.1100 USDT
2022-01-20 12.5576 USDT 3,197.6230 XVS 12.7520 USDT 12.3080 USDT 12.4950 USDT 12.3400 USDT
2022-01-19 12.4966 USDT 1,068.7120 XVS 12.7000 USDT 12.6420 USDT 12.7080 USDT 12.6680 USDT
2022-01-18 13.0866 USDT 930.6640 XVS 12.9110 USDT 12.8480 USDT 12.9220 USDT 13.1520 USDT
2022-01-17 13.7147 USDT 549.1980 XVS 13.6810 USDT 13.3980 USDT 13.4770 USDT 13.3980 USDT
2022-01-16 14.1370 USDT 247.5960 XVS 14.0760 USDT 14.0480 USDT 14.0820 USDT 14.0620 USDT
2022-01-15 14.1801 USDT 358.8040 XVS 14.2560 USDT 14.1420 USDT 14.1690 USDT 14.1690 USDT
2022-01-14 13.8792 USDT 612.2390 XVS 13.9560 USDT 13.9560 USDT 14.0580 USDT 14.0820 USDT
2022-01-13 14.1714 USDT 792.6990 XVS 13.9120 USDT 13.7650 USDT 13.9480 USDT 13.8680 USDT
2022-01-12 13.9978 USDT 618.4860 XVS 14.2720 USDT 14.1920 USDT 14.2490 USDT 14.2220 USDT
2022-01-11 13.5996 USDT 492.3850 XVS 13.7480 USDT 13.7080 USDT 13.7740 USDT 13.8110 USDT
2022-01-10 13.2995 USDT 598.8870 XVS 13.2050 USDT 13.1120 USDT 13.2020 USDT 13.1990 USDT
2022-01-09 14.0127 USDT 665.4640 XVS 14.2090 USDT 14.0620 USDT 14.1830 USDT 14.1020 USDT
2022-01-08 13.8328 USDT 2,368.1610 XVS 13.5690 USDT 13.5480 USDT 13.7120 USDT 13.9790 USDT
2022-01-07 13.9997 USDT 690.5360 XVS 14.1860 USDT 13.8680 USDT 13.9820 USDT 13.9180 USDT
2022-01-06 14.6731 USDT 783.1660 XVS 14.5720 USDT 14.4180 USDT 14.4920 USDT 14.4720 USDT
2022-01-05 16.0119 USDT 5,293.5130 XVS 15.1870 USDT 14.9230 USDT 15.3760 USDT 15.1860 USDT
2022-01-04 16.1265 USDT 1,095.6230 XVS 16.0800 USDT 16.0710 USDT 16.2530 USDT 16.2190 USDT
2022-01-03 15.6587 USDT 1,572.9860 XVS 15.5470 USDT 15.3080 USDT 15.4130 USDT 15.3900 USDT
2022-01-02 15.8300 USDT 756.7350 XVS 15.9740 USDT 15.9210 USDT 15.9980 USDT 16.0300 USDT
2022-01-01 15.6860 USDT 803.7000 XVS 16.0940 USDT 15.9890 USDT 16.1020 USDT 16.0220 USDT
2021-12-31 15.3495 USDT 1,913.4300 XVS 14.9630 USDT 14.9370 USDT 15.0840 USDT 15.1720 USDT
2021-12-30 15.4601 USDT 1,477.3960 XVS 15.6600 USDT 15.3310 USDT 15.3740 USDT 15.3610 USDT
2021-12-29 15.4422 USDT 980.6110 XVS 15.2570 USDT 15.1170 USDT 15.2510 USDT 15.1930 USDT
2021-12-28 16.0822 USDT 2,159.8890 XVS 15.7250 USDT 15.5410 USDT 15.6270 USDT 15.6210 USDT
2021-12-27 17.1925 USDT 2,149.8570 XVS 17.4890 USDT 17.1450 USDT 17.2950 USDT 17.4160 USDT
2021-12-26 16.5531 USDT 1,182.8050 XVS 16.8770 USDT 16.7370 USDT 16.9950 USDT 17.0510 USDT
2021-12-25 16.1138 USDT 1,760.5000 XVS 16.3660 USDT 16.3660 USDT 16.5330 USDT 16.5470 USDT
2021-12-24 16.1176 USDT 961.0990 XVS 15.9410 USDT 15.7050 USDT 15.8430 USDT 15.8170 USDT
2021-12-23 15.7463 USDT 2,349.1410 XVS 16.1880 USDT 16.0170 USDT 16.1550 USDT 16.1470 USDT
2021-12-22 15.5485 USDT 924.0630 XVS 15.6000 USDT 15.5660 USDT 15.7180 USDT 15.6700 USDT
2021-12-21 15.1030 USDT 699.7240 XVS 15.0920 USDT 15.0670 USDT 15.1350 USDT 15.2410 USDT
2021-12-20 14.8898 USDT 2,695.7980 XVS 14.8390 USDT 14.7730 USDT 14.8830 USDT 14.8760 USDT
2021-12-19 15.3961 USDT 4,284.4040 XVS 15.1720 USDT 15.1680 USDT 15.6840 USDT 15.7440 USDT
2021-12-18 15.3447 USDT 802.7660 XVS 15.3580 USDT 15.2930 USDT 15.4310 USDT 15.4720 USDT
2021-12-17 15.2463 USDT 1,417.5250 XVS 15.2060 USDT 15.1180 USDT 15.4230 USDT 15.4230 USDT
2021-12-16 15.9748 USDT 981.1140 XVS 15.9230 USDT 15.5840 USDT 15.8030 USDT 15.6560 USDT
2021-12-15 15.7503 USDT 2,355.9460 XVS 16.2190 USDT 15.9580 USDT 16.1130 USDT 15.9950 USDT
2021-12-14 15.7078 USDT 3,332.9070 XVS 15.5210 USDT 15.5170 USDT 15.8470 USDT 16.0970 USDT
2021-12-13 17.5256 USDT 2,821.7010 XVS 16.0370 USDT 15.5860 USDT 15.8680 USDT 15.8840 USDT
2021-12-12 18.3522 USDT 1,212.4820 XVS 18.1770 USDT 17.7890 USDT 17.9850 USDT 17.7960 USDT
2021-12-11 18.1116 USDT 2,175.5980 XVS 18.7220 USDT 18.4650 USDT 18.6360 USDT 18.5320 USDT
2021-12-10 15.5892 USDT 794.5360 XVS 15.6680 USDT 15.1260 USDT 15.3030 USDT 15.1630 USDT