Crypto exchange DigiFinex

Market Venus (XVS) / Tether (USDT)

Identifier on DigiFinex: xvs_usdt
Date Price Volume Open Low High Close
2024-07-26 7.2288 USDT 1,092.5600 XVS 7.2460 USDT 7.2060 USDT 7.2810 USDT 7.3190 USDT
2024-07-25 6.7680 USDT 734.9900 XVS 6.7850 USDT 6.6800 USDT 6.7920 USDT 6.7690 USDT
2024-07-24 7.1083 USDT 569.3500 XVS 7.1580 USDT 6.9280 USDT 6.9810 USDT 6.9610 USDT
2024-07-23 7.1104 USDT 1,742.7500 XVS 7.0410 USDT 7.0410 USDT 7.1110 USDT 7.1000 USDT
2024-07-22 7.3737 USDT 2,811.3300 XVS 7.2970 USDT 7.2270 USDT 7.3320 USDT 7.2620 USDT
2024-07-21 7.4684 USDT 3,976.1200 XVS 7.4660 USDT 7.2880 USDT 7.5120 USDT 7.6250 USDT
2024-07-20 7.5143 USDT 2,600.2600 XVS 7.5390 USDT 7.5370 USDT 7.5820 USDT 7.5790 USDT
2024-07-19 7.1167 USDT 1,757.7900 XVS 7.2100 USDT 7.1470 USDT 7.2290 USDT 7.3210 USDT
2024-07-18 7.0623 USDT 2,208.7000 XVS 7.0590 USDT 6.8590 USDT 7.0020 USDT 7.0800 USDT
2024-07-17 7.0151 USDT 3,102.0800 XVS 7.0960 USDT 6.8580 USDT 7.0320 USDT 7.1510 USDT
2024-07-16 6.6229 USDT 1,374.0400 XVS 6.5990 USDT 6.5990 USDT 6.7230 USDT 6.7680 USDT
2024-07-15 6.4637 USDT 3,306.4300 XVS 6.4610 USDT 6.4260 USDT 6.4920 USDT 6.6630 USDT
2024-07-14 6.0873 USDT 533.0800 XVS 6.1300 USDT 6.1300 USDT 6.1780 USDT 6.2110 USDT
2024-07-13 6.0121 USDT 751.5700 XVS 6.0100 USDT 5.9860 USDT 6.0200 USDT 6.0060 USDT
2024-07-12 5.8619 USDT 1,389.2100 XVS 5.8710 USDT 5.8610 USDT 5.9340 USDT 5.9580 USDT
2024-07-11 6.0079 USDT 2,658.9500 XVS 6.1490 USDT 5.9080 USDT 5.9500 USDT 5.9500 USDT
2024-07-10 5.9514 USDT 546.8600 XVS 5.9800 USDT 5.9290 USDT 5.9600 USDT 5.9900 USDT
2024-07-09 5.6983 USDT 1,056.9900 XVS 5.7090 USDT 5.7000 USDT 5.7800 USDT 5.8100 USDT
2024-07-08 5.5314 USDT 2,620.8100 XVS 5.5510 USDT 5.4990 USDT 5.5620 USDT 5.5940 USDT
2024-07-07 5.7311 USDT 2,553.3000 XVS 5.6890 USDT 5.5770 USDT 5.5840 USDT 5.5800 USDT
2024-07-06 5.7184 USDT 5,006.9700 XVS 5.8550 USDT 5.7650 USDT 5.8850 USDT 5.8710 USDT
2024-07-05 4.9499 USDT 3,610.6700 XVS 5.2380 USDT 5.1940 USDT 5.2530 USDT 5.2400 USDT
2024-07-04 5.6635 USDT 2,260.1800 XVS 5.5820 USDT 5.3590 USDT 5.4400 USDT 5.4400 USDT
2024-07-03 6.1233 USDT 4,295.6600 XVS 6.1910 USDT 5.8680 USDT 5.9310 USDT 5.9200 USDT
2024-07-02 6.1616 USDT 3,046.5800 XVS 6.1900 USDT 6.1270 USDT 6.1790 USDT 6.1340 USDT
2024-07-01 6.2145 USDT 1,076.4300 XVS 6.1700 USDT 6.1350 USDT 6.1820 USDT 6.2300 USDT
2024-06-30 5.9434 USDT 2,219.6000 XVS 6.0090 USDT 6.0060 USDT 6.0850 USDT 6.1100 USDT
2024-06-29 5.9964 USDT 5,067.1600 XVS 5.9800 USDT 5.8500 USDT 5.9010 USDT 5.8590 USDT
2024-06-28 6.2062 USDT 3,503.8400 XVS 6.1600 USDT 6.0830 USDT 6.1910 USDT 6.1170 USDT
2024-06-27 6.1330 USDT 1,883.8400 XVS 6.2370 USDT 6.1730 USDT 6.2130 USDT 6.2030 USDT
2024-06-26 6.1704 USDT 4,550.9800 XVS 6.1370 USDT 6.0570 USDT 6.1020 USDT 6.1290 USDT
2024-06-25 6.3139 USDT 892.4800 XVS 6.3590 USDT 6.2780 USDT 6.3020 USDT 6.2900 USDT
2024-06-24 5.9964 USDT 4,765.2600 XVS 6.0600 USDT 6.0000 USDT 6.0810 USDT 6.0270 USDT
2024-06-23 6.3821 USDT 4,924.5900 XVS 6.3000 USDT 6.1740 USDT 6.2100 USDT 6.1890 USDT
2024-06-22 6.4490 USDT 4,564.2700 XVS 6.4370 USDT 6.3740 USDT 6.4390 USDT 6.4330 USDT
2024-06-21 6.6089 USDT 6,876.0500 XVS 6.6420 USDT 6.3640 USDT 6.6790 USDT 6.4490 USDT
2024-06-20 6.8978 USDT 2,492.2600 XVS 6.9130 USDT 6.7480 USDT 6.8090 USDT 6.7490 USDT
2024-06-19 6.9038 USDT 3,297.7900 XVS 6.8290 USDT 6.7460 USDT 6.8140 USDT 6.7490 USDT
2024-06-18 6.8608 USDT 3,539.6100 XVS 6.6690 USDT 6.5890 USDT 6.7150 USDT 6.8490 USDT
2024-06-17 7.6849 USDT 1,493.0600 XVS 7.5510 USDT 7.3450 USDT 7.4330 USDT 7.3580 USDT
2024-06-16 8.0918 USDT 13,928.8500 XVS 8.1590 USDT 7.9340 USDT 8.0210 USDT 8.2090 USDT
2024-06-15 7.9838 USDT 15,746.0000 XVS 7.7980 USDT 7.7640 USDT 7.9010 USDT 7.8990 USDT
2024-06-14 8.2861 USDT 2,962.1800 XVS 8.5090 USDT 7.9630 USDT 8.0490 USDT 8.0380 USDT
2024-06-13 8.5839 USDT 1,521.5400 XVS 8.3010 USDT 8.1450 USDT 8.2230 USDT 8.2140 USDT
2024-06-12 9.1338 USDT 7,899.7900 XVS 9.4680 USDT 8.7650 USDT 9.0040 USDT 8.8710 USDT
2024-06-11 9.1799 USDT 1,221.7000 XVS 8.9490 USDT 8.8210 USDT 8.9930 USDT 8.9890 USDT
2024-06-10 9.6375 USDT 1,280.5300 XVS 9.6400 USDT 9.2880 USDT 9.3610 USDT 9.3280 USDT
2024-06-09 10.2963 USDT 819.1200 XVS 10.1670 USDT 10.0680 USDT 10.1510 USDT 10.1520 USDT
2024-06-08 10.8175 USDT 6,835.8100 XVS 10.4990 USDT 10.4920 USDT 10.7540 USDT 10.7540 USDT
2024-06-07 10.7011 USDT 8,793.5400 XVS 11.2770 USDT 9.5920 USDT 10.2390 USDT 10.5820 USDT