XVS
Venus Rank 100
9,981,828 XVS
Buy / Sell
Get Wallet
Venus
Venus Price $ 88.22
$ 88.22
Venus 24h Vol
$1,144,158,114
$1,144,158,114
Venus Market Cap $880,554,051
$880,554,051
24h Vol
26,451 BTC 1 H
-24.49 %
24 H
2.02 %
7 d
-34.34 %
Today Venus price in US dollars is currently
88.22
USD, and if converted to Bitcoin is
0.00203941
BTC. A total of 9,981,828 XVS are currently circulating in the Market. Venus price is currently experiencing a change of 2.02 %, and check here all cryptocurrency. Over the past 24 hours 11.442 M US dollars Venus have been traded on Crypto Exchanges. Get Venus's progress by adding it to your favourites and creating a free portfolio.
Full Name
Venus
Symbol
XVS
Algorithm
N/A
BTC Price
0.00203941 BTC
BTC Market
20,357 BTC
BTC 24h Vol
26,451 BTC
Total Coins Mined
9,981,828 XVS
1h
-24.49 %
24h
2.02 %
7d
-34.34 %
Website
N/A
Reddit
N/A
Share Venus Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-01-20 | $4.50 | $4.55 | $4.63 | $4.35 |
| 2021-01-21 | $4.53 | $4.50 | $4.93 | $3.93 |
| 2021-01-22 | $4.50 | $5.03 | $5.85 | $4.78 |
| 2021-01-23 | $5.03 | $6.12 | $6.58 | $4.88 |
| 2021-01-24 | $6.12 | $9.23 | $10.65 | $6.08 |
| 2021-01-25 | $9.23 | $7.94 | $9.50 | $6.55 |
| 2021-01-26 | $7.94 | $8.15 | $13.14 | $7.79 |
| 2021-01-27 | $8.15 | $8.22 | $9.07 | $7.55 |
| 2021-01-28 | $8.22 | $8.26 | $9.95 | $8.20 |
| 2021-01-29 | $8.26 | $7.88 | $9.18 | $6.77 |
| 2021-01-30 | $7.88 | $7.98 | $8.89 | $7.71 |
| 2021-01-31 | $7.98 | $10.34 | $11.39 | $7.56 |
| 2021-02-01 | $10.34 | $11.47 | $11.91 | $9.74 |
| 2021-02-02 | $11.47 | $10.70 | $13.53 | $10.41 |
| 2021-02-03 | $10.70 | $11.05 | $11.85 | $10.72 |
| 2021-02-04 | $11.05 | $16.19 | $16.40 | $10.61 |
| 2021-02-05 | $16.19 | $19.61 | $24.00 | $16.04 |
| 2021-02-06 | $19.61 | $25.14 | $29.04 | $17.50 |
| 2021-02-07 | $25.14 | $26.87 | $27.50 | $22.05 |
| 2021-02-08 | $26.87 | $36.04 | $40.86 | $29.24 |
| 2021-02-09 | $36.04 | $43.36 | $45.71 | $32.73 |
| 2021-02-10 | $43.36 | $38.10 | $46.51 | $35.68 |
| 2021-02-11 | $38.10 | $36.27 | $46.75 | $34.91 |
| 2021-02-12 | $36.27 | $38.51 | $39.61 | $33.93 |
| 2021-02-13 | $38.51 | $38.32 | $43.44 | $35.82 |
| 2021-02-14 | $38.32 | $50.21 | $56.49 | $35.76 |
| 2021-02-15 | $50.21 | $45.09 | $52.15 | $40.05 |
| 2021-02-16 | $45.09 | $47.22 | $51.59 | $43.69 |
| 2021-02-17 | $47.22 | $59.77 | $63.11 | $48.96 |
| 2021-02-18 | $59.77 | $80.12 | $87.34 | $57.16 |
| 2021-02-19 | $80.12 | $92.12 | $111.25 | $85.86 |
| 2021-02-20 | $92.12 | $72.06 | $92.74 | $59.98 |
| 2021-02-21 | $72.06 | $83.04 | $97.12 | $70.98 |
| 2021-02-22 | $83.04 | $74.80 | $83.89 | $67.00 |
| 2021-02-23 | $74.80 | $63.62 | $69.58 | $47.68 |
| 2021-02-24 | $63.62 | $70.13 | $76.85 | $60.48 |
| 2021-02-25 | $70.13 | $56.59 | $67.99 | $54.71 |
| 2021-02-26 | $56.59 | $53.09 | $59.39 | $49.52 |
| 2021-02-27 | $53.09 | $47.85 | $55.66 | $46.24 |
| 2021-02-28 | $47.85 | $45.94 | $48.61 | $39.15 |
| 2021-03-01 | $45.94 | $53.56 | $59.56 | $49.93 |
| 2021-03-02 | $53.56 | $49.52 | $54.90 | $46.49 |
| 2021-03-03 | $49.52 | $48.54 | $52.81 | $47.37 |
| 2021-03-04 | $48.54 | $42.11 | $47.66 | $40.45 |
| 2021-03-05 | $42.11 | $43.71 | $47.24 | $40.43 |
| 2021-03-06 | $43.71 | $39.75 | $44.28 | $37.35 |
| 2021-03-07 | $39.75 | $39.79 | $42.19 | $38.24 |
| 2021-03-08 | $39.79 | $40.78 | $41.81 | $37.38 |
| 2021-03-09 | $40.78 | $50.62 | $56.30 | $40.13 |
| 2021-03-10 | $50.62 | $47.98 | $56.34 | $46.11 |
| 2021-03-11 | $47.98 | $60.58 | $66.02 | $48.84 |
| 2021-03-12 | $60.58 | $51.48 | $60.18 | $50.60 |
| 2021-03-13 | $51.48 | $49.09 | $56.04 | $48.45 |
| 2021-03-14 | $49.09 | $45.95 | $48.82 | $44.97 |
| 2021-03-15 | $45.95 | $42.21 | $45.87 | $40.42 |
| 2021-03-16 | $42.21 | $42.81 | $48.39 | $42.12 |
| 2021-03-17 | $42.81 | $49.14 | $53.02 | $43.78 |
| 2021-03-18 | $49.14 | $44.80 | $50.73 | $44.00 |
| 2021-03-19 | $44.80 | $45.44 | $46.33 | $43.20 |
| 2021-03-20 | $45.44 | $42.16 | $46.23 | $42.16 |
| 2021-03-21 | $42.16 | $43.37 | $43.87 | $40.71 |
| 2021-03-22 | $43.37 | $41.45 | $45.81 | $39.83 |
| 2021-03-23 | $41.45 | $42.14 | $44.58 | $40.83 |
| 2021-03-24 | $42.14 | $41.04 | $44.27 | $40.25 |
| 2021-03-25 | $41.04 | $37.06 | $40.35 | $35.78 |
| 2021-03-26 | $37.06 | $41.79 | $42.92 | $39.69 |
| 2021-03-27 | $41.79 | $47.76 | $49.16 | $40.37 |
| 2021-03-28 | $47.76 | $48.80 | $57.29 | $46.20 |
| 2021-03-29 | $48.80 | $56.55 | $56.55 | $47.35 |
| 2021-03-30 | $56.55 | $59.90 | $70.83 | $55.26 |
| 2021-03-31 | $59.90 | $66.74 | $69.27 | $58.93 |
| 2021-04-01 | $66.79 | $63.37 | $66.89 | $60.55 |
| 2021-04-02 | $63.37 | $57.86 | $69.19 | $56.76 |
| 2021-04-03 | $57.86 | $52.04 | $57.99 | $51.54 |
| 2021-04-04 | $52.04 | $57.86 | $58.45 | $52.58 |
| 2021-04-05 | $57.86 | $55.26 | $60.54 | $54.77 |
| 2021-04-06 | $55.26 | $57.51 | $58.59 | $53.44 |
| 2021-04-07 | $57.51 | $52.38 | $57.24 | $48.94 |
| 2021-04-08 | $52.38 | $60.41 | $62.44 | $53.51 |
| 2021-04-09 | $60.41 | $63.39 | $63.80 | $57.60 |
| 2021-04-10 | $63.39 | $60.02 | $69.95 | $58.82 |
| 2021-04-11 | $60.02 | $65.98 | $68.38 | $58.84 |
| 2021-04-12 | $65.98 | $82.65 | $92.22 | $60.50 |
| 2021-04-13 | $82.65 | $86.02 | $86.57 | $82.30 |
| 2021-04-16 | $92.51 | $83.65 | $95.50 | $82.91 |
| 2021-04-17 | $83.65 | $82.16 | $85.52 | $78.19 |
| 2021-04-18 | $82.16 | $73.23 | $78.24 | $69.75 |
| 2021-04-19 | $73.23 | $73.39 | $77.40 | $69.93 |
| 2021-04-20 | $73.39 | $73.05 | $73.56 | $72.94 |
| 2021-04-21 | $77.51 | $77.58 | $87.97 | $72.85 |
| 2021-04-22 | $77.58 | $72.46 | $79.39 | $70.80 |
| 2021-04-23 | $72.46 | $72.65 | $72.82 | $72.19 |
| 2021-04-24 | $67.76 | $60.79 | $67.96 | $60.54 |
| 2021-04-25 | $60.79 | $63.17 | $68.92 | $58.06 |
| 2021-04-26 | $63.17 | $73.47 | $81.15 | $69.15 |
| 2021-04-27 | $73.47 | $74.29 | $76.94 | $68.95 |
| 2021-04-28 | $74.29 | $75.79 | $81.44 | $69.20 |
| 2021-04-29 | $75.79 | $116.06 | $120.13 | $71.37 |
| 2021-04-30 | $116.06 | $112.22 | $133.65 | $108.58 |
| 2021-05-01 | $112.22 | $106.55 | $114.12 | $101.57 |
| 2021-05-02 | $106.55 | $124.01 | $145.30 | $95.35 |
| 2021-05-03 | $124.01 | $124.91 | $136.41 | $120.22 |
| 2021-05-04 | $124.91 | $109.15 | $123.26 | $107.87 |
| 2021-05-05 | $109.15 | $118.75 | $129.97 | $114.27 |
| 2021-05-06 | $118.75 | $110.12 | $129.82 | $108.42 |
| 2021-05-07 | $110.12 | $110.90 | $116.36 | $106.83 |
| 2021-05-08 | $110.90 | $133.62 | $137.28 | $111.40 |
| 2021-05-09 | $133.62 | $138.97 | $145.62 | $123.29 |
| 2021-05-10 | $138.97 | $124.20 | $140.46 | $116.32 |
| 2021-05-11 | $124.20 | $134.32 | $139.20 | $120.42 |
| 2021-05-12 | $134.32 | $98.46 | $118.36 | $98.46 |
| 2021-05-13 | $98.46 | $109.64 | $119.28 | $94.98 |
| 2021-05-14 | $109.64 | $125.07 | $133.45 | $104.86 |
| 2021-05-15 | $125.07 | $112.92 | $118.62 | $104.45 |
| 2021-05-16 | $112.92 | $113.34 | $119.81 | $106.84 |
| 2021-05-17 | $113.34 | $84.36 | $113.37 | $79.26 |
| 2021-05-18 | $84.36 | $79.81 | $144.53 | $69.73 |
| 2021-05-19 | $79.81 | $80.46 | $81.47 | $79.09 |
| 2021-05-20 | $46.00 | $49.33 | $56.23 | $44.09 |
| 2021-05-21 | $49.33 | $40.04 | $48.56 | $36.95 |
| 2021-05-22 | $40.04 | $34.55 | $40.53 | $34.14 |
| 2021-05-23 | $34.55 | $25.23 | $32.83 | $21.63 |
| 2021-05-24 | $25.23 | $38.92 | $41.83 | $28.22 |
| 2021-05-25 | $38.92 | $36.11 | $43.30 | $32.67 |
| 2021-05-26 | $36.11 | $38.32 | $40.08 | $35.92 |
| 2021-05-27 | $38.32 | $39.08 | $42.12 | $33.80 |
| 2021-05-28 | $39.08 | $31.63 | $36.82 | $31.04 |
| 2021-05-29 | $31.63 | $29.31 | $31.46 | $27.95 |
| 2021-05-30 | $29.31 | $29.92 | $31.37 | $28.91 |
| 2021-05-31 | $29.92 | $33.23 | $35.23 | $31.16 |
| 2021-06-01 | $33.23 | $33.33 | $33.33 | $32.96 |
| 2021-06-05 | $30.29 | $28.91 | $30.68 | $28.28 |
| 2021-06-06 | $28.91 | $29.01 | $29.38 | $28.35 |
| 2021-06-07 | $29.01 | $25.30 | $27.69 | $25.15 |
| 2021-06-08 | $25.30 | $24.98 | $26.42 | $23.62 |
| 2021-06-09 | $24.98 | $27.04 | $28.66 | $26.68 |
| 2021-06-10 | $27.04 | $26.90 | $27.09 | $26.83 |
| 2021-06-12 | $22.69 | $22.69 | $23.18 | $21.18 |
| 2021-06-13 | $22.69 | $22.61 | $22.78 | $22.61 |
| 2021-06-15 | $25.74 | $27.35 | $28.29 | $25.01 |
| 2021-06-16 | $27.35 | $28.26 | $29.07 | $25.12 |
| 2021-06-17 | $28.26 | $29.97 | $33.60 | $28.03 |
| 2021-06-18 | $29.97 | $26.64 | $28.31 | $25.60 |
| 2021-06-19 | $26.64 | $25.73 | $27.63 | $25.65 |
| 2021-06-20 | $25.73 | $26.31 | $26.74 | $24.81 |
| 2021-06-21 | $26.31 | $19.12 | $24.15 | $18.91 |
| 2021-06-22 | $19.12 | $17.65 | $20.48 | $17.09 |
| 2021-06-23 | $17.65 | $17.67 | $17.79 | $17.50 |
| 2021-06-24 | $20.19 | $19.97 | $21.05 | $19.91 |
| 2021-06-25 | $19.97 | $17.86 | $18.39 | $17.36 |
| 2021-06-26 | $17.86 | $17.55 | $18.72 | $17.21 |
| 2021-06-27 | $17.55 | $18.63 | $19.03 | $18.05 |
| 2021-06-28 | $18.63 | $18.94 | $19.42 | $17.84 |
| 2021-06-29 | $18.94 | $19.77 | $20.67 | $19.38 |
| 2021-06-30 | $19.77 | $19.51 | $19.66 | $18.62 |
| 2021-07-01 | $19.51 | $18.12 | $18.82 | $17.89 |
| 2021-07-02 | $18.12 | $17.84 | $18.34 | $17.58 |
| 2021-07-03 | $17.84 | $19.26 | $19.52 | $18.25 |
| 2021-07-04 | $19.26 | $20.77 | $21.68 | $19.12 |
| 2021-07-05 | $20.77 | $20.40 | $20.86 | $19.05 |
| 2021-07-06 | $20.40 | $21.62 | $22.62 | $20.55 |
| 2021-07-07 | $21.62 | $21.45 | $21.62 | $21.45 |
| 2021-07-08 | $21.05 | $18.95 | $20.90 | $18.66 |
| 2021-07-09 | $18.95 | $19.40 | $19.73 | $18.97 |
| 2021-07-10 | $19.40 | $18.87 | $19.38 | $18.55 |
| 2021-07-11 | $18.87 | $19.58 | $20.28 | $18.91 |
| 2021-07-12 | $19.58 | $18.61 | $19.33 | $18.38 |
| 2021-07-13 | $18.61 | $18.17 | $19.10 | $18.11 |
| 2021-07-14 | $18.17 | $18.19 | $18.59 | $17.28 |
| 2021-07-15 | $18.19 | $17.10 | $18.10 | $16.83 |
| 2021-07-16 | $17.10 | $15.96 | $17.05 | $15.83 |
| 2021-07-17 | $15.96 | $15.97 | $16.31 | $15.58 |
| 2021-07-18 | $15.97 | $16.55 | $17.21 | $15.93 |
| 2021-07-19 | $16.55 | $15.06 | $16.09 | $14.91 |
| 2021-07-20 | $15.06 | $14.51 | $14.94 | $13.49 |
| 2021-07-21 | $14.51 | $16.26 | $17.34 | $15.34 |
| 2021-07-22 | $16.26 | $16.90 | $17.47 | $15.91 |
| 2021-07-23 | $16.90 | $17.14 | $17.82 | $16.61 |
| 2021-07-24 | $17.14 | $17.50 | $18.33 | $16.92 |
| 2021-07-25 | $17.50 | $18.35 | $18.69 | $17.81 |
| 2021-07-26 | $18.35 | $25.35 | $30.14 | $18.63 |
| 2021-07-27 | $25.35 | $27.47 | $31.78 | $25.56 |
| 2021-07-28 | $27.47 | $26.61 | $29.02 | $26.39 |
| 2021-07-29 | $26.61 | $26.63 | $28.35 | $25.29 |
| 2021-07-30 | $26.63 | $27.56 | $28.83 | $26.71 |
| 2021-07-31 | $27.56 | $29.77 | $31.10 | $26.59 |
| 2021-08-01 | $29.77 | $29.28 | $29.88 | $29.13 |
| 2021-08-02 | $27.55 | $27.81 | $28.82 | $26.42 |
| 2021-08-03 | $27.81 | $27.22 | $27.58 | $26.22 |
| 2021-08-04 | $27.22 | $27.68 | $29.39 | $27.60 |
| 2021-08-05 | $27.68 | $28.35 | $29.71 | $27.87 |
| 2021-08-06 | $28.35 | $29.35 | $31.47 | $29.16 |
| 2021-08-07 | $29.35 | $34.00 | $35.84 | $30.09 |
| 2021-08-08 | $34.00 | $30.22 | $36.46 | $29.54 |
| 2021-08-09 | $30.22 | $31.27 | $33.62 | $30.46 |
| 2021-08-10 | $31.27 | $31.16 | $32.33 | $30.26 |
| 2021-08-11 | $31.16 | $31.28 | $31.36 | $31.10 |
| 2021-08-12 | $33.47 | $31.10 | $33.77 | $30.67 |
| 2021-08-13 | $31.10 | $31.18 | $31.21 | $31.06 |
| 2021-08-16 | $37.96 | $36.84 | $38.63 | $35.94 |
| 2021-08-17 | $36.84 | $33.86 | $37.29 | $33.83 |
| 2021-08-18 | $33.86 | $33.48 | $34.81 | $32.64 |
| 2021-08-19 | $33.48 | $33.58 | $33.60 | $33.46 |
| 2021-08-21 | $36.35 | $35.06 | $36.41 | $34.63 |
| 2021-08-22 | $35.06 | $34.72 | $35.63 | $33.97 |
| 2021-08-23 | $34.72 | $36.32 | $37.96 | $34.49 |
| 2021-08-24 | $36.32 | $33.15 | $35.43 | $32.97 |
| 2021-08-25 | $33.15 | $34.77 | $35.59 | $33.47 |
| 2021-08-26 | $34.77 | $32.15 | $34.06 | $31.36 |
| 2021-08-27 | $32.15 | $32.15 | $32.25 | $32.06 |
| 2021-08-28 | $33.30 | $32.05 | $33.59 | $31.40 |
| 2021-08-29 | $32.05 | $31.39 | $32.04 | $31.09 |
| 2021-08-30 | $31.39 | $31.31 | $31.44 | $31.28 |
| 2021-08-31 | $30.54 | $31.04 | $32.38 | $30.15 |
| 2021-09-01 | $31.04 | $33.09 | $33.39 | $31.60 |
| 2021-09-02 | $33.09 | $31.79 | $34.55 | $31.79 |
| 2021-09-03 | $31.79 | $37.71 | $39.98 | $32.02 |
| 2021-09-04 | $37.71 | $37.80 | $39.66 | $35.48 |
| 2021-09-05 | $37.80 | $38.01 | $40.39 | $37.77 |
| 2021-09-06 | $38.01 | $41.10 | $43.57 | $38.50 |
| 2021-09-07 | $41.10 | $30.82 | $37.55 | $29.83 |
| 2021-09-08 | $30.82 | $31.79 | $32.91 | $28.13 |
| 2021-09-09 | $31.79 | $33.39 | $34.91 | $30.47 |
| 2021-09-10 | $33.39 | $36.55 | $38.14 | $31.56 |
| 2021-09-11 | $36.55 | $36.30 | $38.05 | $35.63 |
| 2021-09-12 | $36.30 | $34.61 | $37.10 | $34.55 |
| 2021-09-13 | $34.61 | $32.13 | $33.81 | $31.92 |
| 2021-09-14 | $32.13 | $33.35 | $34.80 | $32.82 |
| 2021-09-15 | $33.35 | $34.76 | $36.45 | $33.84 |
| 2021-09-16 | $34.76 | $33.93 | $36.40 | $33.55 |
| 2021-09-17 | $33.93 | $30.71 | $33.69 | $30.45 |
| 2021-09-18 | $30.71 | $32.33 | $33.87 | $30.91 |
| 2021-09-19 | $32.33 | $30.81 | $31.62 | $30.41 |
| 2021-09-20 | $30.81 | $25.11 | $28.28 | $24.37 |
| 2021-09-21 | $25.11 | $22.36 | $24.91 | $21.56 |
| 2021-09-22 | $22.36 | $25.17 | $25.35 | $23.54 |
| 2021-09-23 | $25.17 | $25.28 | $25.31 | $25.08 |
| 2021-09-25 | $23.34 | $22.45 | $23.39 | $22.36 |
| 2021-09-26 | $22.45 | $21.59 | $22.72 | $21.00 |
| 2021-09-27 | $21.59 | $21.36 | $22.78 | $20.82 |
| 2021-09-28 | $21.36 | $20.30 | $20.80 | $20.02 |
| 2021-09-29 | $20.30 | $21.21 | $22.27 | $20.39 |
| 2021-09-30 | $21.21 | $22.51 | $23.56 | $21.69 |
| 2021-10-01 | $22.51 | $25.34 | $26.97 | $24.52 |
| 2021-10-02 | $25.34 | $26.29 | $27.64 | $24.72 |
| 2021-10-03 | $26.29 | $27.31 | $27.31 | $26.18 |
| 2021-10-04 | $27.31 | $25.72 | $28.10 | $25.58 |
| 2021-10-05 | $25.72 | $25.67 | $25.76 | $25.63 |
| 2021-10-06 | $28.97 | $28.24 | $31.44 | $27.71 |
| 2021-10-07 | $28.24 | $28.52 | $31.12 | $27.26 |
| 2021-10-08 | $28.52 | $28.47 | $28.57 | $28.47 |
| 2021-10-11 | $26.69 | $28.00 | $29.73 | $27.39 |
| 2021-10-12 | $28.00 | $27.85 | $28.31 | $24.94 |
| 2021-10-13 | $27.85 | $27.93 | $27.96 | $27.84 |
| 2021-10-17 | $28.58 | $27.79 | $29.11 | $27.60 |
| 2021-10-18 | $27.79 | $27.41 | $28.39 | $27.34 |
| 2021-10-19 | $27.43 | $30.44 | $33.54 | $28.28 |
| 2021-10-20 | $30.44 | $33.27 | $34.00 | $30.59 |
| 2021-10-21 | $33.27 | $31.42 | $32.49 | $30.79 |
| 2021-10-22 | $31.42 | $31.45 | $31.49 | $31.34 |
| 2021-10-25 | $30.43 | $29.97 | $32.65 | $29.72 |
| 2021-10-26 | $29.97 | $28.41 | $29.32 | $27.79 |
| 2021-10-27 | $28.41 | $26.66 | $27.61 | $24.56 |
| 2021-10-28 | $26.66 | $25.78 | $27.89 | $25.43 |
| 2021-10-29 | $25.78 | $25.78 | $25.88 | $25.75 |
| 2021-10-31 | $25.85 | $26.11 | $26.38 | $25.37 |
| 2021-11-01 | $26.11 | $26.09 | $26.15 | $26.05 |
| 2021-11-02 | $25.85 | $26.46 | $27.47 | $25.82 |
| 2021-11-03 | $26.46 | $26.47 | $26.51 | $26.44 |
| 2021-11-04 | $26.69 | $25.88 | $26.31 | $25.43 |
| 2021-11-05 | $25.88 | $26.29 | $27.30 | $25.55 |
| 2021-11-06 | $26.29 | $26.47 | $27.58 | $26.03 |
| 2021-11-07 | $26.47 | $27.11 | $28.12 | $26.78 |
| 2021-11-08 | $27.11 | $27.06 | $27.19 | $26.99 |
| 2021-11-09 | $28.20 | $27.67 | $28.82 | $27.17 |
| 2021-11-10 | $27.67 | $25.35 | $26.91 | $24.74 |
| 2021-11-11 | $25.35 | $25.60 | $26.34 | $25.09 |
| 2021-11-12 | $25.60 | $24.33 | $25.65 | $24.21 |
| 2021-11-13 | $24.33 | $24.37 | $24.41 | $24.29 |
| 2021-11-14 | $24.95 | $24.28 | $25.38 | $24.28 |
| 2021-11-15 | $24.28 | $24.32 | $24.44 | $24.17 |
| 2021-11-16 | $24.66 | $23.12 | $24.53 | $21.95 |
| 2021-11-17 | $23.12 | $23.35 | $24.49 | $22.89 |
| 2021-11-18 | $23.34 | $21.05 | $22.36 | $20.56 |
| 2021-11-19 | $21.10 | $23.11 | $23.62 | $21.41 |
| 2021-11-20 | $23.11 | $23.24 | $23.85 | $22.77 |
| 2021-11-21 | $23.24 | $22.98 | $23.46 | $22.24 |
| 2021-11-22 | $22.98 | $23.00 | $23.11 | $22.92 |
| 2021-11-24 | $25.29 | $23.81 | $25.95 | $23.79 |
| 2021-11-25 | $23.81 | $24.15 | $25.28 | $24.06 |
| 2021-11-26 | $24.15 | $24.19 | $24.25 | $24.10 |
| 2021-11-27 | $21.03 | $21.83 | $22.22 | $21.20 |
| 2021-11-28 | $21.83 | $22.57 | $25.92 | $21.89 |
| 2021-11-29 | $22.57 | $22.59 | $22.67 | $22.52 |
| 2021-12-01 | $22.13 | $21.63 | $22.44 | $21.56 |
| 2021-12-02 | $21.63 | $21.52 | $21.64 | $21.51 |
| 2021-12-03 | $22.38 | $21.88 | $22.00 | $20.85 |
| 2021-12-04 | $21.88 | $18.70 | $20.71 | $17.88 |
| 2021-12-05 | $18.70 | $17.74 | $19.09 | $17.61 |
| 2021-12-06 | $17.74 | $17.17 | $18.13 | $16.18 |
| 2021-12-07 | $17.17 | $16.50 | $17.32 | $16.41 |
| 2021-12-08 | $16.50 | $16.40 | $16.53 | $16.40 |
| 2021-12-09 | $16.91 | $15.29 | $16.18 | $15.26 |
| 2021-12-10 | $15.29 | $15.12 | $15.54 | $15.04 |
| 2021-12-11 | $15.12 | $15.15 | $15.17 | $15.10 |
| 2021-12-13 | $17.81 | $15.64 | $16.68 | $15.63 |
| 2021-12-14 | $15.64 | $15.96 | $16.76 | $15.74 |
| 2021-12-15 | $15.96 | $15.96 | $15.98 | $15.92 |
| 2021-12-16 | $16.05 | $15.53 | $15.82 | $15.39 |
| 2021-12-17 | $15.53 | $15.38 | $15.39 | $14.69 |
| 2021-12-18 | $15.38 | $15.31 | $15.70 | $15.20 |
| 2021-12-19 | $15.31 | $15.30 | $15.33 | $15.27 |
| 2021-12-23 | $15.54 | $16.15 | $16.46 | $15.94 |
| 2021-12-24 | $16.15 | $15.83 | $16.39 | $15.76 |
| 2021-12-25 | $15.83 | $16.46 | $16.54 | $15.61 |
| 2021-12-26 | $16.46 | $17.13 | $17.58 | $16.11 |
| 2021-12-27 | $17.13 | $16.82 | $17.40 | $16.81 |
| 2021-12-28 | $16.82 | $15.55 | $16.08 | $15.27 |
| 2021-12-29 | $15.55 | $15.02 | $15.36 | $14.88 |
| 2021-12-30 | $15.02 | $15.35 | $16.11 | $15.05 |
| 2021-12-31 | $15.35 | $15.13 | $15.17 | $14.87 |
| 2022-01-01 | $15.13 | $16.06 | $16.34 | $15.49 |
| 2022-01-02 | $16.06 | $16.06 | $16.21 | $15.58 |
| 2022-01-03 | $16.06 | $15.55 | $15.80 | $15.33 |
| 2022-01-04 | $15.56 | $15.90 | $16.39 | $15.23 |
| 2022-01-05 | $15.90 | $15.14 | $15.81 | $14.96 |
| 2022-01-06 | $15.14 | $14.38 | $15.03 | $14.27 |
| 2022-01-07 | $14.38 | $13.92 | $14.17 | $13.74 |
| 2022-01-08 | $13.92 | $13.97 | $14.19 | $13.70 |
| 2022-01-09 | $13.97 | $14.12 | $14.24 | $13.86 |
| 2022-01-10 | $14.12 | $13.16 | $14.15 | $13.13 |
| 2022-01-11 | $13.16 | $13.71 | $14.02 | $13.40 |
| 2022-01-12 | $13.71 | $13.75 | $13.76 | $13.71 |
| 2022-01-13 | $14.22 | $13.85 | $14.15 | $13.66 |
| 2022-01-14 | $13.85 | $14.03 | $14.26 | $13.92 |
| 2022-01-15 | $14.03 | $14.15 | $14.49 | $13.99 |
| 2022-01-16 | $14.15 | $14.19 | $14.20 | $14.14 |
| 2022-01-17 | $14.06 | $13.59 | $13.81 | $13.36 |
| 2022-01-18 | $13.59 | $13.06 | $13.66 | $12.99 |
| 2022-01-19 | $13.06 | $12.53 | $12.91 | $12.18 |
| 2022-01-20 | $12.53 | $11.35 | $12.37 | $11.27 |
| 2022-01-21 | $11.35 | $9.94 | $10.60 | $9.65 |
| 2022-01-22 | $9.94 | $7.62 | $9.72 | $6.21 |
| 2022-01-23 | $7.62 | $7.59 | $7.63 | $7.58 |
| 2022-01-24 | $8.17 | $7.94 | $8.60 | $7.32 |
| 2022-01-25 | $7.94 | $8.12 | $8.36 | $7.72 |
| 2022-01-26 | $8.12 | $7.94 | $8.25 | $7.80 |
| 2022-01-27 | $7.94 | $8.39 | $8.87 | $7.92 |
| 2022-01-28 | $8.39 | $8.43 | $8.81 | $8.36 |
| 2022-01-29 | $8.43 | $8.23 | $8.60 | $8.13 |
| 2022-01-30 | $8.23 | $8.23 | $8.23 | $8.22 |
| 2022-01-31 | $7.79 | $7.97 | $8.06 | $7.88 |
| 2022-02-01 | $7.97 | $8.13 | $8.32 | $7.99 |
| 2022-02-02 | $8.13 | $7.81 | $7.94 | $7.66 |
| 2022-02-03 | $7.81 | $8.18 | $8.39 | $7.79 |
| 2022-02-04 | $8.18 | $8.19 | $8.21 | $8.16 |
| 2022-02-12 | $8.93 | $8.99 | $9.15 | $8.83 |
| 2022-02-13 | $8.99 | $8.71 | $8.98 | $8.60 |
| 2022-02-14 | $8.71 | $9.57 | $10.31 | $8.70 |
| 2022-02-15 | $9.57 | $9.89 | $10.14 | $9.68 |
| 2022-02-16 | $9.89 | $11.79 | $12.91 | $9.71 |
| 2022-02-17 | $11.79 | $11.85 | $11.87 | $11.78 |
| 2022-02-19 | $10.37 | $9.98 | $10.48 | $9.62 |
| 2022-02-20 | $9.98 | $9.99 | $10.00 | $9.97 |
| 2022-02-21 | $8.95 | $8.65 | $9.49 | $8.62 |
| 2022-02-22 | $8.65 | $8.68 | $8.71 | $8.65 |
| 2022-02-23 | $8.66 | $8.35 | $8.67 | $8.29 |
| 2022-02-24 | $8.35 | $8.96 | $9.39 | $8.25 |
| 2022-02-25 | $8.96 | $9.21 | $9.36 | $8.78 |
| 2022-02-26 | $9.21 | $8.98 | $9.46 | $8.92 |
| 2022-02-27 | $8.98 | $8.40 | $8.74 | $8.32 |
| 2022-02-28 | $8.40 | $9.34 | $9.98 | $9.20 |
| 2022-03-01 | $9.34 | $9.36 | $9.68 | $9.24 |
| 2022-03-02 | $9.36 | $9.79 | $11.52 | $9.01 |
| 2022-03-03 | $9.79 | $9.34 | $9.60 | $9.11 |
| 2022-03-04 | $9.34 | $8.58 | $8.88 | $8.54 |
| 2022-03-05 | $8.58 | $8.84 | $8.99 | $8.57 |
| 2022-03-06 | $8.84 | $8.85 | $8.86 | $8.83 |
| 2022-03-08 | $8.38 | $8.63 | $8.71 | $8.39 |
| 2022-03-09 | $8.63 | $8.94 | $9.55 | $8.85 |
| 2022-03-10 | $8.94 | $8.92 | $8.95 | $8.92 |
| 2022-03-11 | $8.52 | $8.54 | $8.76 | $8.34 |
| 2022-03-12 | $8.54 | $8.55 | $8.56 | $8.53 |
| 2022-03-13 | $8.58 | $8.26 | $8.47 | $8.22 |
| 2022-03-14 | $8.26 | $8.49 | $8.77 | $8.38 |
| 2022-03-15 | $8.49 | $8.51 | $8.52 | $8.37 |
| 2022-03-16 | $8.51 | $8.56 | $8.95 | $8.46 |
| 2022-03-17 | $8.56 | $8.79 | $9.41 | $8.52 |
| 2022-03-18 | $8.79 | $8.77 | $8.99 | $8.65 |
| 2022-03-19 | $8.77 | $9.14 | $9.72 | $8.77 |
| 2022-03-20 | $9.14 | $9.13 | $9.14 | $9.13 |
| 2022-03-21 | $8.97 | $9.35 | $9.80 | $8.85 |
| 2022-03-22 | $9.35 | $9.38 | $9.78 | $9.34 |
| 2022-03-23 | $9.38 | $9.37 | $9.38 | $9.37 |
| 2022-03-24 | $9.49 | $10.44 | $10.87 | $9.69 |
| 2022-03-25 | $10.44 | $9.98 | $10.71 | $9.94 |
| 2022-03-26 | $9.98 | $10.24 | $10.25 | $9.89 |
| 2022-03-27 | $10.24 | $10.90 | $11.23 | $10.74 |
| 2022-03-28 | $10.90 | $10.74 | $11.34 | $10.60 |
| 2022-03-29 | $10.74 | $11.09 | $11.35 | $10.54 |
| 2022-03-30 | $11.09 | $11.27 | $11.42 | $10.92 |
| 2022-03-31 | $11.27 | $11.76 | $12.60 | $10.86 |
| 2022-04-01 | $11.76 | $11.76 | $11.78 | $11.74 |
| 2022-04-03 | $13.04 | $12.92 | $13.75 | $12.81 |
| 2022-04-04 | $12.92 | $12.90 | $12.92 | $12.85 |
| 2022-04-07 | $11.39 | $11.97 | $12.63 | $11.28 |
| 2022-04-08 | $11.97 | $11.96 | $11.98 | $11.93 |
| 2022-04-09 | $11.08 | $11.28 | $11.57 | $11.18 |
| 2022-04-10 | $11.28 | $11.27 | $11.29 | $11.27 |
| 2022-04-11 | $10.74 | $9.33 | $10.07 | $9.28 |
| 2022-04-12 | $9.33 | $9.68 | $10.14 | $9.44 |
| 2022-04-13 | $9.68 | $10.24 | $10.26 | $9.89 |
| 2022-04-14 | $10.24 | $9.85 | $10.36 | $9.75 |
| 2022-04-15 | $9.86 | $10.24 | $10.95 | $9.98 |
| 2022-04-16 | $10.24 | $10.23 | $10.24 | $10.22 |
| 2022-04-17 | $10.14 | $9.76 | $10.00 | $9.74 |
| 2022-04-18 | $9.76 | $10.16 | $10.34 | $9.88 |
| 2022-04-19 | $10.16 | $10.77 | $11.14 | $10.25 |
| 2022-04-20 | $10.77 | $10.73 | $10.78 | $10.72 |
| 2022-04-21 | $10.79 | $10.37 | $10.72 | $10.29 |
| 2022-04-22 | $10.37 | $11.08 | $11.55 | $10.12 |
| 2022-04-23 | $11.08 | $10.88 | $11.51 | $10.60 |
| 2022-04-24 | $10.88 | $10.38 | $10.96 | $10.38 |
| 2022-04-25 | $10.38 | $10.00 | $10.64 | $9.71 |
| 2022-04-26 | $10.00 | $9.55 | $9.66 | $9.12 |
| 2022-04-27 | $9.55 | $9.66 | $9.84 | $9.55 |
| 2022-04-28 | $9.66 | $9.70 | $10.30 | $9.46 |
| 2022-04-29 | $9.70 | $9.30 | $9.74 | $9.21 |
| 2022-04-30 | $9.30 | $7.72 | $9.12 | $7.68 |
| 2022-05-01 | $7.72 | $8.00 | $8.17 | $7.38 |
| 2022-05-02 | $8.00 | $7.85 | $8.07 | $7.65 |
| 2022-05-03 | $7.85 | $7.77 | $7.89 | $7.64 |
| 2022-05-04 | $7.77 | $8.51 | $8.86 | $8.00 |
| 2022-05-05 | $8.51 | $7.56 | $7.87 | $7.42 |
| 2022-05-06 | $7.56 | $7.53 | $7.63 | $7.27 |
| 2022-05-07 | $7.53 | $7.43 | $7.64 | $7.18 |
| 2022-05-08 | $7.43 | $6.90 | $7.15 | $6.40 |
| 2022-05-09 | $6.90 | $5.14 | $6.12 | $5.09 |
| 2022-05-10 | $5.14 | $5.34 | $5.64 | $4.47 |
| 2022-05-11 | $5.34 | $3.67 | $5.15 | $3.01 |
| 2022-05-12 | $3.67 | $3.67 | $3.69 | $3.66 |
| 2022-05-13 | $3.61 | $4.23 | $4.67 | $3.65 |
| 2022-05-14 | $4.23 | $4.59 | $4.60 | $4.32 |
| 2022-05-15 | $4.59 | $5.00 | $5.15 | $4.75 |
| 2022-05-16 | $5.00 | $4.56 | $4.87 | $4.46 |
| 2022-05-17 | $4.56 | $4.75 | $5.15 | $4.64 |
| 2022-05-18 | $4.75 | $4.31 | $4.49 | $4.28 |
| 2022-05-19 | $4.31 | $6.02 | $6.81 | $4.56 |
| 2022-05-20 | $6.02 | $4.90 | $6.00 | $4.72 |
| 2022-05-21 | $4.90 | $4.79 | $5.05 | $4.73 |
| 2022-05-22 | $4.79 | $4.78 | $4.79 | $4.78 |
| 2022-05-23 | $4.94 | $4.65 | $4.88 | $4.60 |
| 2022-05-24 | $4.65 | $4.71 | $4.87 | $4.59 |
| 2022-05-25 | $4.71 | $4.58 | $4.97 | $4.56 |
| 2022-05-26 | $4.58 | $4.40 | $4.58 | $4.24 |
| 2022-05-27 | $4.40 | $4.21 | $4.36 | $4.15 |
| 2022-05-28 | $4.21 | $4.43 | $4.44 | $4.25 |
| 2022-05-29 | $4.43 | $4.65 | $4.82 | $4.49 |
| 2022-05-30 | $4.65 | $4.96 | $5.31 | $4.88 |
| 2022-05-31 | $4.96 | $5.02 | $5.19 | $4.87 |
| 2022-06-01 | $5.02 | $4.64 | $4.70 | $4.51 |
| 2022-06-02 | $4.64 | $4.89 | $4.90 | $4.68 |
| 2022-06-03 | $4.89 | $4.56 | $4.88 | $4.46 |
| 2022-06-04 | $4.56 | $4.71 | $4.75 | $4.51 |
| 2022-06-05 | $4.71 | $4.52 | $4.72 | $4.49 |
| 2022-06-06 | $4.52 | $4.58 | $4.85 | $4.47 |
| 2022-06-07 | $4.58 | $5.81 | $6.24 | $4.48 |
| 2022-06-08 | $5.81 | $4.90 | $6.53 | $4.89 |
| 2022-06-09 | $4.90 | $4.99 | $5.14 | $4.87 |
| 2022-06-10 | $4.99 | $4.67 | $4.91 | $4.62 |
| 2022-06-11 | $4.67 | $4.46 | $4.66 | $4.36 |
| 2022-06-12 | $4.46 | $4.28 | $4.44 | $3.89 |
| 2022-06-13 | $4.28 | $3.89 | $4.10 | $3.51 |
| 2022-06-14 | $3.89 | $3.86 | $3.90 | $3.85 |
| 2022-06-17 | $4.04 | $4.15 | $4.15 | $4.01 |
| 2022-06-18 | $4.15 | $4.17 | $4.17 | $4.15 |
| 2022-06-20 | $4.31 | $5.07 | $5.54 | $4.28 |
| 2022-06-21 | $5.07 | $5.07 | $5.08 | $5.05 |
| 2022-06-30 | $4.73 | $4.83 | $5.22 | $4.57 |
| 2022-07-01 | $4.83 | $4.80 | $4.86 | $4.79 |
| 2022-07-02 | $4.67 | $4.61 | $4.68 | $4.57 |
| 2022-07-03 | $4.61 | $4.72 | $4.75 | $4.48 |
| 2022-07-04 | $4.72 | $4.71 | $4.72 | $4.70 |
| 2022-07-12 | $4.81 | $4.64 | $4.74 | $4.63 |
| 2022-07-13 | $4.64 | $5.07 | $5.39 | $4.80 |
| 2022-07-14 | $5.07 | $5.09 | $5.12 | $5.04 |
| 2022-07-18 | $5.15 | $5.45 | $5.61 | $5.34 |
| 2022-07-19 | $5.45 | $5.52 | $5.97 | $5.50 |
| 2022-07-20 | $5.52 | $5.37 | $5.71 | $5.28 |
| 2022-07-21 | $5.37 | $5.46 | $5.52 | $5.28 |
| 2022-07-22 | $5.46 | $5.45 | $5.46 | $5.45 |
| 2022-07-23 | $5.37 | $5.39 | $5.48 | $5.27 |
| 2022-07-24 | $5.39 | $5.36 | $5.46 | $5.29 |
| 2022-07-25 | $5.36 | $5.34 | $5.36 | $5.33 |
| 2022-08-02 | $6.50 | $6.57 | $7.09 | $6.24 |
| 2022-08-03 | $6.57 | $6.57 | $6.58 | $6.57 |
| 2022-08-04 | $6.43 | $6.43 | $6.57 | $6.19 |
| 2022-08-05 | $6.43 | $6.64 | $6.82 | $6.51 |
| 2022-08-06 | $6.64 | $6.62 | $7.03 | $6.48 |
| 2022-08-07 | $6.62 | $6.83 | $6.93 | $6.46 |
| 2022-08-08 | $6.83 | $6.83 | $6.84 | $6.83 |
| 2022-08-11 | $6.71 | $6.63 | $6.75 | $6.55 |
| 2022-08-12 | $6.63 | $6.66 | $6.77 | $6.59 |
| 2022-08-13 | $6.66 | $6.66 | $6.76 | $6.58 |
| 2022-08-14 | $6.66 | $6.65 | $6.66 | $6.65 |
| 2022-08-17 | $5.96 | $5.99 | $6.42 | $5.74 |
| 2022-08-18 | $5.99 | $6.27 | $6.55 | $5.94 |
| 2022-08-19 | $6.27 | $5.80 | $5.88 | $5.22 |
| 2022-08-20 | $5.80 | $5.90 | $6.52 | $5.75 |
| 2022-08-21 | $5.89 | $5.91 | $6.00 | $5.86 |
| 2022-08-22 | $5.91 | $5.65 | $5.89 | $5.59 |
| 2022-08-23 | $5.65 | $5.74 | $5.95 | $5.67 |
| 2022-08-24 | $5.74 | $5.72 | $5.80 | $5.65 |
| 2022-08-25 | $5.72 | $5.68 | $5.82 | $5.59 |
| 2022-08-26 | $5.68 | $5.66 | $5.68 | $5.66 |
| 2022-08-28 | $4.86 | $4.82 | $5.52 | $4.69 |
| 2022-08-29 | $4.82 | $4.87 | $4.91 | $4.82 |
| 2022-08-31 | $4.88 | $4.88 | $5.00 | $4.84 |
| 2022-09-01 | $4.88 | $4.92 | $4.97 | $4.78 |
| 2022-09-02 | $4.92 | $4.86 | $5.10 | $4.80 |
| 2022-09-03 | $4.86 | $4.85 | $4.89 | $4.82 |
| 2022-09-04 | $4.85 | $4.92 | $4.95 | $4.86 |
| 2022-09-05 | $4.92 | $4.93 | $5.02 | $4.83 |
| 2022-09-06 | $4.93 | $4.52 | $4.81 | $4.49 |
| 2022-09-07 | $4.52 | $4.81 | $4.95 | $4.61 |
| 2022-09-08 | $4.81 | $4.80 | $4.85 | $4.68 |
| 2022-09-09 | $4.80 | $5.02 | $5.35 | $4.95 |
| 2022-09-10 | $5.02 | $5.10 | $5.39 | $5.05 |
| 2022-09-11 | $5.10 | $5.11 | $5.21 | $5.06 |
| 2022-09-12 | $5.11 | $4.98 | $5.27 | $4.98 |
| 2022-09-13 | $4.98 | $4.97 | $4.99 | $4.97 |
| 2022-09-15 | $4.67 | $4.48 | $4.65 | $4.40 |
| 2022-09-16 | $4.48 | $4.36 | $4.54 | $4.36 |
| 2022-09-17 | $4.36 | $4.36 | $4.37 | $4.35 |
| Pair | Exchange |
|---|---|
| XVS/USDT | aax |
| XVS/BNB | binance |
| XVS/BTC | binance |
| XVS/BUSD | binance |
| XVS/USDT | binance |
| XVS/CNYT | bitasset |
| XVS/TWD | bitasset |
| XVS/USDT | bitasset |
| XVS/USDT | bitcoincom |
| XVS/KRW | bithumb |
| XVS/USDT | bithumbglobal |
| XVS/USD | cexio |
| XVS/USDT | digifinex |
| XVS/ETH | gateio |
| XVS/USDT | gateio |
| XVS/BTC | hitbtc |
| XVS/USDT | hitbtc |
| XVS/BTC | kucoin |
| XVS/USDT | kucoin |
| XVS/USDT | poloniex |
News
