Crypto exchange DigiFinex

Market Venus (XVS) / Tether (USDT)

Identifier on DigiFinex: xvs_usdt
Date Price Volume Open Low High Close
2021-09-10 35.4064 USDT 2,784.9770 XVS 37.3020 USDT 35.2220 USDT 35.6670 USDT 35.3570 USDT
2021-09-09 32.1755 USDT 2,026.6880 XVS 33.4170 USDT 33.3320 USDT 34.1590 USDT 34.1050 USDT
2021-09-08 30.4853 USDT 1,599.1070 XVS 33.1260 USDT 31.3280 USDT 32.1950 USDT 32.1660 USDT
2021-09-07 35.3958 USDT 1,814.4540 XVS 30.3460 USDT 29.8450 USDT 30.4600 USDT 30.7610 USDT
2021-09-06 40.3366 USDT 1,023.9010 XVS 41.3530 USDT 40.7640 USDT 41.4950 USDT 41.1090 USDT
2021-09-05 37.8500 USDT 1,311.3530 XVS 37.9300 USDT 37.6620 USDT 38.0120 USDT 37.8910 USDT
2021-09-04 37.5545 USDT 3,425.3540 XVS 37.4120 USDT 37.1700 USDT 37.6300 USDT 39.1670 USDT
2021-09-03 36.6614 USDT 4,165.0030 XVS 35.7050 USDT 35.1170 USDT 36.1300 USDT 37.5780 USDT
2021-09-02 32.9749 USDT 885.6950 XVS 32.0270 USDT 31.9330 USDT 32.2630 USDT 32.1430 USDT
2021-09-01 31.7623 USDT 1,140.6890 XVS 32.3230 USDT 32.3230 USDT 32.6770 USDT 32.8770 USDT
2021-08-31 31.3085 USDT 796.9110 XVS 31.1960 USDT 30.5750 USDT 30.8080 USDT 30.6040 USDT
2021-08-30 30.9670 USDT 1,389.5940 XVS 31.9760 USDT 30.6580 USDT 31.1460 USDT 30.6580 USDT
2021-08-29 31.4401 USDT 937.2090 XVS 31.5930 USDT 31.3050 USDT 31.6980 USDT 31.6750 USDT
2021-08-28 32.3551 USDT 746.0760 XVS 31.6720 USDT 31.4940 USDT 31.8150 USDT 32.0390 USDT
2021-08-27 32.2658 USDT 431.7720 XVS 33.2020 USDT 33.0570 USDT 33.3900 USDT 33.0890 USDT
2021-08-26 32.8859 USDT 915.9800 XVS 32.0880 USDT 31.8750 USDT 32.2550 USDT 32.4730 USDT
2021-08-25 33.6641 USDT 621.7070 XVS 34.1060 USDT 34.0710 USDT 34.3480 USDT 34.5600 USDT
2021-08-24 35.0912 USDT 1,199.1450 XVS 34.4920 USDT 33.4800 USDT 33.8800 USDT 33.5320 USDT
2021-08-23 36.8498 USDT 473.6800 XVS 36.6210 USDT 36.2710 USDT 36.5490 USDT 36.3590 USDT
2021-08-22 34.4998 USDT 561.2330 XVS 34.1730 USDT 34.0410 USDT 34.6410 USDT 34.6480 USDT
2021-08-21 35.6062 USDT 589.5810 XVS 35.1110 USDT 34.9820 USDT 35.4430 USDT 35.2980 USDT
2021-08-20 36.1769 USDT 680.8540 XVS 36.1530 USDT 35.8920 USDT 36.2850 USDT 36.2290 USDT
2021-08-19 34.1714 USDT 719.1180 XVS 35.7610 USDT 35.2350 USDT 35.5650 USDT 35.4530 USDT
2021-08-18 34.0492 USDT 1,321.3100 XVS 33.4090 USDT 32.9760 USDT 33.4260 USDT 33.7480 USDT
2021-08-17 36.7952 USDT 1,123.9740 XVS 34.3420 USDT 33.8260 USDT 34.8970 USDT 33.9240 USDT
2021-08-16 37.9839 USDT 945.4290 XVS 36.9350 USDT 36.3400 USDT 36.9950 USDT 36.9040 USDT
2021-08-15 36.5190 USDT 3,005.6430 XVS 37.4070 USDT 36.9840 USDT 37.6340 USDT 37.6900 USDT
2021-08-14 37.5175 USDT 2,092.0010 XVS 38.2440 USDT 37.1860 USDT 37.9650 USDT 37.8010 USDT
2021-08-13 34.0038 USDT 10,039.7150 XVS 34.2280 USDT 34.1680 USDT 35.4730 USDT 35.4540 USDT
2021-08-12 32.5479 USDT 1,907.7980 XVS 31.2420 USDT 30.5630 USDT 31.3110 USDT 31.0660 USDT
2021-08-11 32.8846 USDT 3,632.9530 XVS 33.9620 USDT 32.3210 USDT 33.6640 USDT 32.4520 USDT
2021-08-10 31.3222 USDT 1,461.4860 XVS 31.4570 USDT 31.0820 USDT 31.3490 USDT 31.1540 USDT
2021-08-09 31.1748 USDT 2,848.9900 XVS 30.9000 USDT 30.5860 USDT 31.1360 USDT 31.0250 USDT
2021-08-08 31.7466 USDT 4,737.8260 XVS 30.2010 USDT 30.2010 USDT 31.0530 USDT 30.6870 USDT
2021-08-07 32.4265 USDT 10,835.5330 XVS 33.6950 USDT 33.2090 USDT 34.0420 USDT 33.9250 USDT
2021-08-06 29.3677 USDT 3,444.9640 XVS 30.2950 USDT 29.5360 USDT 29.8290 USDT 29.5760 USDT
2021-08-05 27.6979 USDT 5,099.4040 XVS 28.0100 USDT 27.7980 USDT 28.1470 USDT 28.2050 USDT
2021-08-04 27.6496 USDT 6,623.4010 XVS 28.1170 USDT 27.6840 USDT 28.1740 USDT 28.1080 USDT
2021-08-03 27.0241 USDT 2,640.4680 XVS 27.0120 USDT 26.9360 USDT 27.2520 USDT 27.3480 USDT
2021-08-02 28.0513 USDT 3,587.4980 XVS 27.9330 USDT 27.6990 USDT 28.1500 USDT 28.0800 USDT
2021-08-01 30.0483 USDT 8,645.8400 XVS 28.5530 USDT 27.3710 USDT 28.2800 USDT 27.5170 USDT
2021-07-31 28.5139 USDT 9,905.5070 XVS 29.8530 USDT 29.8080 USDT 30.0280 USDT 29.9060 USDT
2021-07-30 25.9062 USDT 12,945.1610 XVS 25.7940 USDT 25.6640 USDT 26.2480 USDT 26.6750 USDT
2021-07-29 26.3983 USDT 6,921.1240 XVS 26.7250 USDT 26.1400 USDT 26.5590 USDT 26.8030 USDT
2021-07-28 27.2384 USDT 5,206.1240 XVS 27.1430 USDT 26.7840 USDT 27.0990 USDT 27.1090 USDT
2021-07-27 26.6987 USDT 12,416.6980 XVS 26.3420 USDT 26.0250 USDT 26.5700 USDT 26.3510 USDT
2021-07-26 25.9849 USDT 114,852.4780 XVS 28.6190 USDT 25.9070 USDT 27.1110 USDT 26.3320 USDT
2021-07-25 17.6161 USDT 9,008.0600 XVS 17.6780 USDT 17.5980 USDT 17.7480 USDT 18.1560 USDT
2021-07-24 17.3374 USDT 13,655.2310 XVS 17.6120 USDT 17.2520 USDT 17.6330 USDT 17.5270 USDT
2021-07-23 16.5877 USDT 17,996.5670 XVS 16.5910 USDT 16.5490 USDT 17.0530 USDT 17.0220 USDT