Crypto exchange DigiFinex

Market Venus (XVS) / Tether (USDT)

Identifier on DigiFinex: xvs_usdt
Date Price Volume Open Low High Close
2024-06-06 11.4739 USDT 1,807.8400 XVS 11.4630 USDT 11.3480 USDT 11.5120 USDT 11.5470 USDT
2024-06-05 11.4097 USDT 2,384.0400 XVS 11.4680 USDT 11.2970 USDT 11.4020 USDT 11.3990 USDT
2024-06-04 10.4883 USDT 3,880.9400 XVS 10.4120 USDT 10.3710 USDT 10.4930 USDT 11.0120 USDT
2024-06-03 9.8490 USDT 1,063.0100 XVS 10.0280 USDT 9.8810 USDT 10.0600 USDT 10.1310 USDT
2024-06-02 9.9868 USDT 7,748.8800 XVS 9.9390 USDT 9.6720 USDT 9.7520 USDT 9.7290 USDT
2024-06-01 10.1437 USDT 768.7600 XVS 10.1640 USDT 10.1150 USDT 10.1520 USDT 10.1520 USDT
2024-05-31 10.0448 USDT 1,521.7100 XVS 10.0970 USDT 9.9210 USDT 10.0660 USDT 10.1310 USDT
2024-05-30 10.0918 USDT 694.7300 XVS 10.1880 USDT 10.0020 USDT 10.0810 USDT 10.0710 USDT
2024-05-29 10.5430 USDT 4,720.3700 XVS 10.5740 USDT 10.1680 USDT 10.2730 USDT 10.2600 USDT
2024-05-28 10.1470 USDT 1,395.0100 XVS 10.2080 USDT 10.1190 USDT 10.2220 USDT 10.1690 USDT
2024-05-27 10.1012 USDT 1,945.9800 XVS 10.1550 USDT 10.1440 USDT 10.2860 USDT 10.3190 USDT
2024-05-26 9.7502 USDT 1,798.0100 XVS 9.8190 USDT 9.5990 USDT 9.6840 USDT 9.7350 USDT
2024-05-25 9.7791 USDT 4,449.4200 XVS 9.6810 USDT 9.6630 USDT 9.7110 USDT 9.7490 USDT
2024-05-24 9.3651 USDT 1,119.5900 XVS 9.2580 USDT 9.2380 USDT 9.3620 USDT 9.4510 USDT
2024-05-23 9.4910 USDT 2,176.5200 XVS 9.4010 USDT 9.0780 USDT 9.3310 USDT 9.4950 USDT
2024-05-22 9.7757 USDT 2,646.4300 XVS 9.6010 USDT 9.6010 USDT 9.7250 USDT 9.7010 USDT
2024-05-21 9.9283 USDT 1,528.0900 XVS 9.9580 USDT 9.8080 USDT 9.9620 USDT 9.9100 USDT
2024-05-20 9.4814 USDT 3,426.2000 XVS 9.3300 USDT 9.3280 USDT 9.4610 USDT 9.7890 USDT
2024-05-19 9.2926 USDT 769.3700 XVS 9.2380 USDT 9.0800 USDT 9.1450 USDT 9.1180 USDT
2024-05-18 9.4267 USDT 636.2400 XVS 9.3010 USDT 9.2880 USDT 9.3830 USDT 9.3780 USDT
2024-05-17 9.4452 USDT 4,192.6800 XVS 9.5120 USDT 9.3280 USDT 9.4320 USDT 9.4260 USDT
2024-05-16 9.4273 USDT 3,370.8700 XVS 9.2310 USDT 9.2030 USDT 9.3740 USDT 9.3510 USDT
2024-05-15 9.2573 USDT 1,636.4400 XVS 9.3500 USDT 9.3190 USDT 9.4510 USDT 9.4010 USDT
2024-05-14 9.0050 USDT 1,868.3900 XVS 8.9300 USDT 8.8110 USDT 9.0010 USDT 8.9990 USDT
2024-05-13 9.1904 USDT 857.5300 XVS 9.2560 USDT 9.0270 USDT 9.1010 USDT 9.0970 USDT
2024-05-12 9.3390 USDT 4,820.5300 XVS 9.4200 USDT 9.1570 USDT 9.3120 USDT 9.3090 USDT
2024-05-11 9.4564 USDT 2,080.9200 XVS 9.3720 USDT 9.3380 USDT 9.4420 USDT 9.4510 USDT
2024-05-10 9.5597 USDT 2,954.0400 XVS 9.3510 USDT 9.2090 USDT 9.3640 USDT 9.3700 USDT
2024-05-09 9.6620 USDT 5,931.1400 XVS 9.5070 USDT 9.4370 USDT 9.5510 USDT 9.5810 USDT
2024-05-08 9.6008 USDT 2,459.8700 XVS 9.6790 USDT 9.5580 USDT 9.6910 USDT 9.6410 USDT
2024-05-07 9.7176 USDT 947.0100 XVS 9.8280 USDT 9.6980 USDT 9.7220 USDT 9.7150 USDT
2024-05-06 9.8566 USDT 732.0600 XVS 9.8580 USDT 9.7080 USDT 9.8190 USDT 9.8390 USDT
2024-05-05 9.7618 USDT 2,180.5200 XVS 9.7310 USDT 9.6850 USDT 9.7910 USDT 9.8860 USDT
2024-05-04 9.8595 USDT 2,711.7000 XVS 9.9750 USDT 9.7280 USDT 9.8220 USDT 9.8220 USDT
2024-05-03 9.4019 USDT 2,241.6500 XVS 9.6310 USDT 9.5480 USDT 9.6620 USDT 9.6560 USDT
2024-05-02 8.7471 USDT 1,883.6600 XVS 8.9260 USDT 8.8190 USDT 8.9260 USDT 9.1390 USDT
2024-05-01 8.8519 USDT 14,221.4800 XVS 8.7630 USDT 8.2480 USDT 8.6310 USDT 8.8890 USDT
2024-04-30 9.6696 USDT 1,279.1200 XVS 9.3920 USDT 9.2120 USDT 9.3930 USDT 9.5010 USDT
2024-04-29 10.1344 USDT 825.5300 XVS 9.8690 USDT 9.8380 USDT 10.1090 USDT 10.1520 USDT
2024-04-28 10.3616 USDT 1,389.5200 XVS 10.3620 USDT 10.3310 USDT 10.4110 USDT 10.3310 USDT
2024-04-27 10.0989 USDT 1,099.9000 XVS 10.1130 USDT 10.0090 USDT 10.1020 USDT 10.2790 USDT
2024-04-26 10.4117 USDT 1,774.1000 XVS 10.3730 USDT 10.1070 USDT 10.2810 USDT 10.3400 USDT
2024-04-25 10.5119 USDT 1,406.1000 XVS 10.4090 USDT 10.3580 USDT 10.5920 USDT 10.8330 USDT
2024-04-24 11.2224 USDT 7,848.5700 XVS 11.2220 USDT 10.6980 USDT 10.7990 USDT 10.7920 USDT
2024-04-23 10.9696 USDT 917.4300 XVS 11.0380 USDT 10.9870 USDT 11.0830 USDT 11.0680 USDT
2024-04-22 10.8519 USDT 571.0900 XVS 11.0270 USDT 10.9570 USDT 11.0280 USDT 10.9570 USDT
2024-04-21 10.7066 USDT 854.1200 XVS 10.5950 USDT 10.4080 USDT 10.6040 USDT 10.6820 USDT
2024-04-20 10.4337 USDT 2,479.0500 XVS 10.2810 USDT 10.2560 USDT 10.3490 USDT 10.7960 USDT
2024-04-19 10.1627 USDT 1,139.1800 XVS 10.5320 USDT 10.2510 USDT 10.3600 USDT 10.2990 USDT
2024-04-18 9.9257 USDT 3,306.7200 XVS 9.7990 USDT 9.7410 USDT 9.9590 USDT 10.0290 USDT