Crypto exchange DigiFinex

Market Venus (XVS) / Tether (USDT)

Identifier on DigiFinex: xvs_usdt
Date Price Volume Open Low High Close
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
2021-12-09 16.2520 USDT 1,222.9340 XVS 15.4650 USDT 15.3360 USDT 15.5130 USDT 15.5270 USDT
2021-12-08 16.4494 USDT 1,767.2300 XVS 16.6320 USDT 16.5570 USDT 16.7660 USDT 16.7630 USDT
2021-12-07 17.0183 USDT 2,891.6340 XVS 16.9610 USDT 16.2370 USDT 16.5790 USDT 16.2980 USDT
2021-12-06 16.2980 USDT 2,150.8610 XVS 16.3430 USDT 16.3430 USDT 16.8890 USDT 16.9830 USDT
2021-12-05 18.0816 USDT 2,632.0110 XVS 17.7720 USDT 17.2670 USDT 17.6350 USDT 17.5670 USDT
2021-12-04 19.1228 USDT 1,429.8960 XVS 18.8780 USDT 18.5170 USDT 18.7350 USDT 18.7740 USDT
2021-12-03 22.1311 USDT 2,621.3320 XVS 21.9290 USDT 21.1460 USDT 21.8840 USDT 21.7990 USDT
2021-12-02 21.8399 USDT 892.9730 XVS 22.1760 USDT 22.1340 USDT 22.3140 USDT 22.4240 USDT
2021-12-01 22.0960 USDT 977.1170 XVS 21.6590 USDT 21.4960 USDT 21.6680 USDT 21.6170 USDT
2021-11-30 22.6206 USDT 824.7450 XVS 22.6390 USDT 22.1560 USDT 22.4440 USDT 22.2670 USDT
2021-11-29 23.5418 USDT 566.2140 XVS 22.8860 USDT 22.8860 USDT 23.1370 USDT 23.1370 USDT
2021-11-28 22.3542 USDT 1,274.9780 XVS 22.2260 USDT 22.2260 USDT 22.5140 USDT 22.4210 USDT
2021-11-27 21.5852 USDT 1,148.9490 XVS 22.0190 USDT 21.3990 USDT 21.7640 USDT 21.8800 USDT
2021-11-26 21.7264 USDT 1,303.2470 XVS 21.2530 USDT 21.0020 USDT 21.3440 USDT 21.2410 USDT
2021-11-25 24.3239 USDT 418.2590 XVS 24.1550 USDT 24.0450 USDT 24.2250 USDT 24.1650 USDT
2021-11-24 24.8179 USDT 1,210.0130 XVS 24.2910 USDT 23.6990 USDT 24.0450 USDT 24.0250 USDT
2021-11-23 26.1526 USDT 805.1090 XVS 25.6670 USDT 25.4840 USDT 25.8000 USDT 25.4950 USDT
2021-11-22 25.5756 USDT 2,129.0880 XVS 24.6450 USDT 24.1310 USDT 24.7750 USDT 24.2760 USDT
2021-11-21 22.8584 USDT 333.2520 XVS 23.0150 USDT 22.9960 USDT 23.1950 USDT 23.1950 USDT
2021-11-20 22.8479 USDT 289.4820 XVS 22.8680 USDT 22.8490 USDT 22.9850 USDT 23.1790 USDT
2021-11-19 22.2065 USDT 160.5220 XVS 23.2550 USDT 23.0550 USDT 23.3550 USDT 23.2830 USDT
2021-11-18 22.1421 USDT 196.1290 XVS 21.5160 USDT 21.1710 USDT 21.2840 USDT 21.1710 USDT
2021-11-17 23.2564 USDT 168.5980 XVS 23.2460 USDT 23.0750 USDT 23.2710 USDT 23.2450 USDT
2021-11-16 23.4739 USDT 532.4310 XVS 23.4270 USDT 22.5970 USDT 23.2700 USDT 23.1850 USDT
2021-11-15 24.8917 USDT 139.7300 XVS 24.7620 USDT 24.5630 USDT 24.7850 USDT 24.7500 USDT
2021-11-14 24.5242 USDT 301.8780 XVS 24.2580 USDT 24.1320 USDT 24.3050 USDT 24.1890 USDT
2021-11-13 24.7091 USDT 165.9010 XVS 24.8160 USDT 24.7750 USDT 24.9650 USDT 24.9450 USDT
2021-11-12 24.7262 USDT 223.6380 XVS 24.3580 USDT 24.1110 USDT 24.3620 USDT 24.3510 USDT
2021-11-11 25.5582 USDT 291.3760 XVS 25.7700 USDT 25.4240 USDT 25.6750 USDT 25.7950 USDT
2021-11-10 26.6130 USDT 1,496.4660 XVS 26.1970 USDT 24.6360 USDT 25.3540 USDT 25.0810 USDT
2021-11-09 28.2894 USDT 221.6810 XVS 27.7990 USDT 27.7560 USDT 27.8820 USDT 27.7680 USDT
2021-11-08 27.1197 USDT 1,289.3550 XVS 26.8700 USDT 26.8340 USDT 28.3960 USDT 28.2960 USDT
2021-11-07 26.9558 USDT 207.6000 XVS 26.9690 USDT 26.8780 USDT 27.0650 USDT 27.0450 USDT
2021-11-06 26.3035 USDT 353.3720 XVS 25.7450 USDT 25.7270 USDT 25.8450 USDT 26.1400 USDT
2021-11-05 26.5990 USDT 340.8930 XVS 26.3470 USDT 26.0150 USDT 26.1470 USDT 26.1450 USDT
2021-11-04 25.9844 USDT 302.6560 XVS 25.6650 USDT 25.4450 USDT 25.8450 USDT 25.8550 USDT
2021-11-03 26.3456 USDT 392.4560 XVS 26.6460 USDT 26.5450 USDT 26.7450 USDT 26.6150 USDT
2021-11-02 26.3698 USDT 502.1930 XVS 26.9460 USDT 26.5750 USDT 26.8050 USDT 26.6250 USDT
2021-11-01 25.8491 USDT 377.4560 XVS 25.4390 USDT 25.3450 USDT 25.7400 USDT 25.6840 USDT
2021-10-31 25.6156 USDT 671.5060 XVS 25.3360 USDT 25.3110 USDT 25.6530 USDT 26.0140 USDT