XVS Coin Values XVS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $6.24 | $6.47 | $6.48 | $6.12 |
2023-04-28 | $6.47 | $6.27 | $6.54 | $6.18 |
2023-04-29 | $6.27 | $6.43 | $6.53 | $6.21 |
2023-04-30 | $6.43 | $6.33 | $6.43 | $6.14 |
2023-05-01 | $6.33 | $6.00 | $6.13 | $5.89 |
2023-05-02 | $6.00 | $5.96 | $6.14 | $5.80 |
2023-05-03 | $5.96 | $6.15 | $6.16 | $5.72 |
2023-05-04 | $6.15 | $6.02 | $6.29 | $5.89 |
2023-05-05 | $6.02 | $6.18 | $6.23 | $6.05 |
2023-05-06 | $6.18 | $5.61 | $6.06 | $5.58 |
2023-05-07 | $5.61 | $5.40 | $5.54 | $5.24 |
2023-05-08 | $5.40 | $4.67 | $5.27 | $4.65 |
2023-05-09 | $4.67 | $4.92 | $4.96 | $4.56 |
2023-05-10 | $4.92 | $4.94 | $5.12 | $4.76 |
2023-05-11 | $4.94 | $4.94 | $4.94 | $4.94 |
2023-05-12 | $4.76 | $5.01 | $5.01 | $4.58 |
2023-05-13 | $5.01 | $4.89 | $5.01 | $4.75 |
2023-05-14 | $4.89 | $4.97 | $5.01 | $4.87 |
2023-05-15 | $4.97 | $5.02 | $5.07 | $4.92 |
2023-05-16 | $5.02 | $5.12 | $5.13 | $4.93 |
2023-05-17 | $5.12 | $5.31 | $5.31 | $5.10 |
2023-05-18 | $5.31 | $5.09 | $5.23 | $5.01 |
2023-05-19 | $5.09 | $5.11 | $5.13 | $4.99 |
2023-05-20 | $5.11 | $5.07 | $5.16 | $5.04 |
2023-05-21 | $5.07 | $4.92 | $5.01 | $4.91 |
2023-05-22 | $4.92 | $5.04 | $5.05 | $4.87 |
2023-05-23 | $5.04 | $5.03 | $5.11 | $4.97 |
2023-05-24 | $5.03 | $4.87 | $4.91 | $4.72 |
2023-05-25 | $4.87 | $4.91 | $4.92 | $4.83 |
2023-05-26 | $4.91 | $4.94 | $4.95 | $4.84 |
2023-05-27 | $4.94 | $4.87 | $4.98 | $4.83 |
2023-05-28 | $4.87 | $5.10 | $5.17 | $5.01 |
2023-05-29 | $5.10 | $4.92 | $5.04 | $4.92 |
2023-05-30 | $4.92 | $4.96 | $4.96 | $4.86 |
2023-05-31 | $4.96 | $4.82 | $4.96 | $4.76 |
2023-06-01 | $4.82 | $4.87 | $4.92 | $4.74 |
2023-06-02 | $4.87 | $4.91 | $5.02 | $4.91 |
2023-06-03 | $4.91 | $4.89 | $4.93 | $4.84 |
2023-06-04 | $4.89 | $4.87 | $4.93 | $4.85 |
2023-06-05 | $4.88 | $4.87 | $4.88 | $4.87 |
2023-06-06 | $4.25 | $4.39 | $4.55 | $4.37 |
2023-06-07 | $4.39 | $4.00 | $4.24 | $3.99 |
2023-06-08 | $4.00 | $3.99 | $4.08 | $3.96 |
2023-06-09 | $3.99 | $4.03 | $4.08 | $3.93 |
2023-06-10 | $4.03 | $3.36 | $3.93 | $3.06 |
2023-06-11 | $3.36 | $3.36 | $3.36 | $3.35 |
2023-06-12 | $3.33 | $3.49 | $3.55 | $3.18 |
2023-06-13 | $3.49 | $3.54 | $3.54 | $3.38 |
2023-06-14 | $3.54 | $3.36 | $3.46 | $3.28 |
2023-06-15 | $3.36 | $3.44 | $3.52 | $3.40 |
2023-06-16 | $3.44 | $3.50 | $3.61 | $3.47 |
2023-06-17 | $3.50 | $3.51 | $3.61 | $3.48 |
2023-06-18 | $3.51 | $3.45 | $3.54 | $3.42 |
2023-06-19 | $3.45 | $3.49 | $3.56 | $3.44 |
2023-06-20 | $3.49 | $3.59 | $3.68 | $3.53 |
2023-06-21 | $3.59 | $3.79 | $3.90 | $3.70 |
2023-06-22 | $3.79 | $3.78 | $3.93 | $3.76 |
2023-06-23 | $3.78 | $3.93 | $3.95 | $3.82 |
2023-06-24 | $3.93 | $3.87 | $3.92 | $3.79 |
2023-06-25 | $3.87 | $3.95 | $4.08 | $3.84 |
2023-06-26 | $3.95 | $3.78 | $3.96 | $3.72 |
2023-06-27 | $3.78 | $3.84 | $3.89 | $3.81 |
2023-06-28 | $3.84 | $3.56 | $3.77 | $3.48 |
2023-06-29 | $3.56 | $3.64 | $3.71 | $3.58 |
2023-06-30 | $3.64 | $4.13 | $4.48 | $3.61 |
2023-07-01 | $4.13 | $4.13 | $4.33 | $3.98 |
2023-07-02 | $4.13 | $4.24 | $4.42 | $3.97 |
2023-07-03 | $4.24 | $4.40 | $4.92 | $4.27 |
2023-07-04 | $4.40 | $4.31 | $4.44 | $4.25 |
2023-07-05 | $4.31 | $4.26 | $4.41 | $4.18 |
2023-07-06 | $4.26 | $4.10 | $4.25 | $4.08 |
2023-07-07 | $4.10 | $4.21 | $4.21 | $4.12 |
2023-07-08 | $4.21 | $4.23 | $4.29 | $4.17 |
2023-07-09 | $4.23 | $4.18 | $4.25 | $4.16 |
2023-07-10 | $4.18 | $4.31 | $4.34 | $4.11 |
2023-07-11 | $4.29 | $4.29 | $4.29 | $4.29 |
2023-07-12 | $4.39 | $4.46 | $4.52 | $4.33 |
2023-07-13 | $4.46 | $4.81 | $4.88 | $4.58 |
2023-07-14 | $4.81 | $4.94 | $5.28 | $4.61 |
2023-07-15 | $4.94 | $4.76 | $4.97 | $4.69 |
2023-07-16 | $4.77 | $4.61 | $4.77 | $4.60 |
2023-07-17 | $4.61 | $4.65 | $4.72 | $4.53 |
2023-07-18 | $4.65 | $4.47 | $4.62 | $4.43 |
2023-07-19 | $4.47 | $4.22 | $4.52 | $4.21 |
2023-07-20 | $4.22 | $4.45 | $4.49 | $4.12 |
2023-07-21 | $4.45 | $4.44 | $4.63 | $4.40 |
2023-07-22 | $4.44 | $4.49 | $4.54 | $4.36 |
2023-07-23 | $4.49 | $4.42 | $4.59 | $4.42 |
2023-07-24 | $4.42 | $4.30 | $4.39 | $4.18 |
2023-07-25 | $4.30 | $4.29 | $4.37 | $4.24 |
2023-07-26 | $4.29 | $4.32 | $4.34 | $4.24 |
2023-07-27 | $4.32 | $4.37 | $4.44 | $4.26 |
2023-07-28 | $4.37 | $4.47 | $4.64 | $4.36 |
2023-07-29 | $4.47 | $4.47 | $4.57 | $4.43 |
2023-07-30 | $4.47 | $4.47 | $4.57 | $4.37 |
2023-07-31 | $4.47 | $4.38 | $4.46 | $4.31 |
2023-08-01 | $4.38 | $4.45 | $4.52 | $4.35 |
2023-08-02 | $4.45 | $4.36 | $4.39 | $4.33 |
2023-08-03 | $4.36 | $4.43 | $4.49 | $4.28 |
2023-08-04 | $4.43 | $4.44 | $4.47 | $4.37 |
2023-08-05 | $4.44 | $4.43 | $4.48 | $4.36 |
2023-08-06 | $4.43 | $4.36 | $4.56 | $4.35 |
2023-08-07 | $4.36 | $4.31 | $4.53 | $4.31 |
2023-08-08 | $4.31 | $4.43 | $4.46 | $4.36 |
2023-08-09 | $4.43 | $4.44 | $4.44 | $4.32 |
2023-08-10 | $4.44 | $4.37 | $4.42 | $4.34 |
2023-08-11 | $4.37 | $4.35 | $4.41 | $4.33 |
2023-08-12 | $4.35 | $4.30 | $4.36 | $4.27 |
2023-08-13 | $4.30 | $4.32 | $4.33 | $4.23 |
2023-08-14 | $4.32 | $4.40 | $4.43 | $4.31 |
2023-08-15 | $4.40 | $4.27 | $4.38 | $4.19 |
2023-08-16 | $4.27 | $4.01 | $4.21 | $3.87 |
2023-08-17 | $4.01 | $3.64 | $3.83 | $3.50 |
2023-08-18 | $3.64 | $3.73 | $3.75 | $3.51 |
2023-08-19 | $3.73 | $3.82 | $3.88 | $3.74 |
2023-08-20 | $3.82 | $3.79 | $3.89 | $3.78 |
2023-08-21 | $3.79 | $3.74 | $3.81 | $3.68 |
2023-08-22 | $3.74 | $3.68 | $3.74 | $3.63 |
2023-08-23 | $3.68 | $3.76 | $3.80 | $3.74 |
2023-08-24 | $3.76 | $3.70 | $3.74 | $3.66 |
2023-08-25 | $3.70 | $3.68 | $3.70 | $3.61 |
2023-08-26 | $3.68 | $3.65 | $3.71 | $3.64 |
2023-08-27 | $3.65 | $3.61 | $3.67 | $3.59 |
2023-08-28 | $3.61 | $3.45 | $3.63 | $3.40 |
2023-08-29 | $3.45 | $3.75 | $3.86 | $3.55 |
2023-08-30 | $3.75 | $3.74 | $3.80 | $3.64 |
2023-08-31 | $3.74 | $3.62 | $3.67 | $3.49 |
2023-09-01 | $3.62 | $3.61 | $3.71 | $3.56 |
2023-09-02 | $3.61 | $3.56 | $3.63 | $3.53 |
2023-09-03 | $3.56 | $3.58 | $3.79 | $3.47 |
2023-09-04 | $3.58 | $3.52 | $3.61 | $3.51 |
2023-09-05 | $3.52 | $3.63 | $3.65 | $3.52 |
2023-09-06 | $3.63 | $3.69 | $3.86 | $3.56 |
2023-09-07 | $3.69 | $5.48 | $6.32 | $3.76 |
2023-09-08 | $5.48 | $4.47 | $6.20 | $4.31 |
2023-09-09 | $4.47 | $4.39 | $4.90 | $4.35 |
2023-09-10 | $4.39 | $4.29 | $4.64 | $4.01 |
2023-09-11 | $4.29 | $4.40 | $4.40 | $4.01 |
2023-09-12 | $4.40 | $4.27 | $4.61 | $4.19 |
2023-09-13 | $4.27 | $4.36 | $4.44 | $4.21 |
2023-09-14 | $4.36 | $4.42 | $4.48 | $4.33 |
2023-09-15 | $4.42 | $4.44 | $4.74 | $4.32 |
2023-09-16 | $4.44 | $4.61 | $4.94 | $4.40 |
2023-09-17 | $4.61 | $4.55 | $4.81 | $4.42 |
2023-09-18 | $4.55 | $4.48 | $4.60 | $4.39 |
2023-09-19 | $4.48 | $4.61 | $4.78 | $4.54 |
2023-09-20 | $4.61 | $4.68 | $4.77 | $4.46 |
2023-09-21 | $4.68 | $4.75 | $4.95 | $4.52 |
2023-09-22 | $4.75 | $4.84 | $4.92 | $4.67 |
2023-09-23 | $4.84 | $4.75 | $4.93 | $4.69 |
2023-09-24 | $4.75 | $4.55 | $4.74 | $4.49 |
2023-09-25 | $4.55 | $4.57 | $4.67 | $4.56 |
2023-09-26 | $4.57 | $4.50 | $4.73 | $4.41 |
2023-09-27 | $4.51 | $4.49 | $4.51 | $4.49 |
2023-09-29 | $4.54 | $4.86 | $4.89 | $4.47 |
2023-09-30 | $4.86 | $4.72 | $4.93 | $4.62 |
2023-10-01 | $4.72 | $4.95 | $5.02 | $4.87 |
2023-10-02 | $4.95 | $5.14 | $5.27 | $4.77 |
2023-10-03 | $5.14 | $5.14 | $5.14 | $5.14 |
2023-10-04 | $5.05 | $5.44 | $5.50 | $4.96 |
2023-10-05 | $5.44 | $5.12 | $5.44 | $4.88 |
2023-10-06 | $5.12 | $5.13 | $5.29 | $5.01 |
2023-10-07 | $5.12 | $5.12 | $5.12 | $5.12 |
2023-10-08 | $5.18 | $5.07 | $5.37 | $5.02 |
2023-10-09 | $5.07 | $5.14 | $5.17 | $4.82 |
2023-10-10 | $5.14 | $4.70 | $5.19 | $4.67 |
2023-10-11 | $4.70 | $4.49 | $4.64 | $4.40 |
2023-10-12 | $4.50 | $4.46 | $4.54 | $4.34 |
2023-10-13 | $4.46 | $4.45 | $4.47 | $4.45 |
2023-10-15 | $4.65 | $4.98 | $5.01 | $4.69 |
2023-10-16 | $4.92 | $4.94 | $4.94 | $4.92 |
2023-10-17 | $4.93 | $4.74 | $4.99 | $4.72 |
2023-10-18 | $4.74 | $4.73 | $4.75 | $4.73 |
2023-10-24 | $4.96 | $5.28 | $5.51 | $4.75 |
2023-10-25 | $5.25 | $5.28 | $5.29 | $5.24 |
2023-12-06 | $9.44 | $10.93 | $11.95 | $8.98 |
2023-12-07 | $10.93 | $10.99 | $10.99 | $10.93 |