Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XVGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.005804 | 0.000026 | 0.45% | 0.010283 | 0.010307 | 0.005024 | 1,458,218.00 |
| Apr 24 2024 | 0.005778 | -0.000197 | -3.30% | 0.005977 | 0.006037 | 0.005721 | 1,080,696.00 |
| Apr 23 2024 | 0.005975 | -0.000044 | -0.73% | 0.010688 | 0.010696 | 0.005928 | 1,407,158.00 |
| Apr 22 2024 | 0.006018 | 0.000169 | 2.90% | 0.005844 | 0.010608 | 0.005821 | 2,380,304.00 |
| Apr 21 2024 | 0.005849 | 0.00000700 | 0.12% | 0.00583 | 0.005912 | 0.005785 | 1,450,309.00 |
| Apr 20 2024 | 0.005842 | 0.000718 | 14.02% | 0.005106 | 0.00589 | 0.00506 | 1,333,275.00 |
| Apr 19 2024 | 0.005124 | 0.000043 | 0.85% | 0.010141 | 0.010141 | 0.004768 | 1,526,465.00 |
| Apr 18 2024 | 0.005081 | -0.000438 | -7.94% | 0.005515 | 0.00576 | 0.004904 | 1,472,779.00 |
| Apr 17 2024 | 0.005519 | -0.000216 | -3.77% | 0.005746 | 0.005801 | 0.00489 | 1,476,294.00 |
| Apr 16 2024 | 0.005735 | 0.000025 | 0.44% | 0.005708 | 0.005785 | 0.004938 | 1,357,209.00 |
| Apr 15 2024 | 0.005709 | -0.000212 | -3.58% | 0.005921 | 0.010612 | 0.004987 | 1,127,175.00 |
| Apr 14 2024 | 0.005921 | 0.000118 | 2.03% | 0.005789 | 0.006488 | 0.005595 | 1,083,408.00 |
| Apr 13 2024 | 0.005804 | -0.000909 | -13.54% | 0.00671 | 0.007474 | 0.004948 | 800,472.00 |
| Apr 12 2024 | 0.006713 | -0.001696 | -20.17% | 0.008401 | 0.011256 | 0.006612 | 894,551.00 |
| Apr 11 2024 | 0.008408 | -0.000058 | -0.69% | 0.008467 | 0.009205 | 0.008348 | 490,769.00 |
| Apr 10 2024 | 0.008467 | -0.001218 | -12.58% | 0.009676 | 0.00974 | 0.008105 | 498,601.00 |
| Apr 09 2024 | 0.009685 | 0.00108 | 12.55% | 0.008593 | 0.010375 | 0.008357 | 711,941.00 |
| Apr 08 2024 | 0.008605 | 0.000273 | 3.28% | 0.008269 | 0.011159 | 0.008268 | 839,110.00 |
| Apr 07 2024 | 0.008332 | 0.000057 | 0.69% | 0.008269 | 0.0091 | 0.008268 | 865,828.00 |
| Apr 06 2024 | 0.008275 | 0.000116 | 1.42% | 0.008133 | 0.008829 | 0.008113 | 965,757.00 |
| Apr 05 2024 | 0.008159 | -0.000056 | -0.68% | 0.008223 | 0.008919 | 0.007968 | 1,157,533.00 |
| Apr 04 2024 | 0.008215 | -0.002368 | -22.38% | 0.010571 | 0.010616 | 0.008115 | 1,030,596.00 |
| Apr 03 2024 | 0.010582 | -0.001857 | -14.93% | 0.012445 | 0.014655 | 0.010498 | 1,001,383.00 |
| Apr 02 2024 | 0.012439 | 0.002657 | 27.16% | 0.009752 | 0.014545 | 0.008468 | 1,695,973.00 |
| Apr 01 2024 | 0.009782 | 0.003368 | 52.51% | 0.005662 | 0.011136 | 0.005584 | 4,836,297.00 |
| Mar 31 2024 | 0.006414 | 0.000145 | 2.31% | 0.006276 | 0.007044 | 0.006275 | 580,653.00 |
| Mar 30 2024 | 0.00627 | -0.000021 | -0.33% | 0.006287 | 0.006331 | 0.006264 | 608,899.00 |
| Mar 29 2024 | 0.006291 | 0.00063 | 11.13% | 0.005662 | 0.00706 | 0.005579 | 738,698.00 |
| Mar 28 2024 | 0.005661 | -0.00057 | -9.15% | 0.006255 | 0.006381 | 0.005537 | 420,771.00 |
| Mar 27 2024 | 0.006231 | -0.000069 | -1.10% | 0.0063 | 0.006453 | 0.006154 | 747,654.00 |
| Mar 26 2024 | 0.0063 | 0.000706 | 12.62% | 0.005582 | 0.00644 | 0.005581 | 618,136.00 |
| Mar 25 2024 | 0.005594 | -0.000466 | -7.69% | 0.005098 | 0.010737 | 0.005052 | 1,174,092.00 |
| Mar 24 2024 | 0.00606 | 0.000268 | 4.63% | 0.010253 | 0.010297 | 0.005107 | 750,956.00 |
| Mar 23 2024 | 0.005792 | 0.000717 | 14.13% | 0.005098 | 0.005893 | 0.005043 | 1,011,671.00 |
| Mar 22 2024 | 0.005075 | -0.000163 | -3.11% | 0.00524 | 0.00597 | 0.004985 | 1,244,997.00 |
| Mar 21 2024 | 0.005238 | -0.000188 | -3.46% | 0.005434 | 0.005456 | 0.005171 | 1,032,918.00 |
| Mar 20 2024 | 0.005426 | 0.00045 | 9.04% | 0.004971 | 0.005449 | 0.004868 | 1,312,904.00 |
| Mar 19 2024 | 0.004976 | -0.000446 | -8.23% | 0.010834 | 0.010899 | 0.004409 | 6,262,245.00 |
| Mar 18 2024 | 0.005422 | -0.000731 | -11.88% | 0.006575 | 0.010987 | 0.005333 | 1,215,186.00 |
| Mar 17 2024 | 0.006153 | 0.000935 | 17.92% | 0.005251 | 0.010599 | 0.005167 | 1,184,284.00 |
| Mar 16 2024 | 0.005218 | -0.001049 | -16.74% | 0.00626 | 0.0063 | 0.005202 | 1,416,113.00 |
| Mar 15 2024 | 0.006267 | -0.000165 | -2.57% | 0.006575 | 0.010987 | 0.005944 | 1,355,116.00 |
| Mar 14 2024 | 0.006432 | -0.000149 | -2.26% | 0.006575 | 0.006641 | 0.006176 | 810,081.00 |
| Mar 13 2024 | 0.006581 | -0.000567 | -7.93% | 0.00714 | 0.007223 | 0.006469 | 1,421,492.00 |
| Mar 12 2024 | 0.007147 | 0.000653 | 10.06% | 0.006509 | 0.007818 | 0.005733 | 1,822,288.00 |
| Mar 11 2024 | 0.006494 | 0.00028 | 4.51% | 0.005359 | 0.011202 | 0.005352 | 2,378,144.00 |
| Mar 10 2024 | 0.006214 | 0.000047 | 0.76% | 0.006164 | 0.006271 | 0.005487 | 1,353,563.00 |
| Mar 09 2024 | 0.006166 | 0.000702 | 12.84% | 0.005465 | 0.006858 | 0.005444 | 4,086,221.00 |
| Mar 08 2024 | 0.005465 | 0.000098 | 1.83% | 0.005359 | 0.006057 | 0.005318 | 1,677,273.00 |
| Mar 07 2024 | 0.005367 | 0.00008 | 1.51% | 0.005279 | 0.005975 | 0.00526 | 1,553,757.00 |
| Mar 06 2024 | 0.005287 | 0.000139 | 2.69% | 0.005098 | 0.006084 | 0.005028 | 1,436,493.00 |
| Mar 05 2024 | 0.005148 | -0.001632 | -24.07% | 0.006147 | 0.006766 | 0.004933 | 2,952,741.00 |
| Mar 04 2024 | 0.006781 | 0.001111 | 19.61% | 0.009792 | 0.010196 | 0.005519 | 1,767,637.00 |
| Mar 03 2024 | 0.005669 | 0.000086 | 1.54% | 0.00992 | 0.00992 | 0.005533 | 1,240,269.00 |
| Mar 02 2024 | 0.005583 | -0.000046 | -0.82% | 0.009996 | 0.009996 | 0.005556 | 1,179,851.00 |
| Mar 01 2024 | 0.005629 | 0.000098 | 1.77% | 0.009792 | 0.00982 | 0.005503 | 1,531,142.00 |
| Feb 29 2024 | 0.00553 | -0.000718 | -11.49% | 0.006231 | 0.006291 | 0.005468 | 1,997,167.00 |
| Feb 28 2024 | 0.006249 | -0.000021 | -0.33% | 0.006274 | 0.006545 | 0.005882 | 2,941,620.00 |
| Feb 27 2024 | 0.00627 | -0.000818 | -11.54% | 0.00874 | 0.008747 | 0.006233 | 3,404,924.00 |
| Feb 26 2024 | 0.007088 | 0.001394 | 24.48% | 0.003626 | 0.008285 | 0.003557 | 2,740,902.00 |
| Feb 25 2024 | 0.005694 | 0.002085 | 57.78% | 0.008251 | 0.008251 | 0.003601 | 2,694,721.00 |
| Feb 24 2024 | 0.003609 | 0.000048 | 1.35% | 0.003553 | 0.003618 | 0.003541 | 1,115,045.00 |
| Feb 23 2024 | 0.003561 | -0.00003 | -0.84% | 0.008208 | 0.008211 | 0.003538 | 1,223,398.00 |
| Feb 22 2024 | 0.003591 | -0.000046 | -1.26% | 0.003625 | 0.003642 | 0.003566 | 1,079,364.00 |
| Feb 21 2024 | 0.003637 | -0.000025 | -0.68% | 0.003658 | 0.003667 | 0.003041 | 1,104,797.00 |
| Feb 20 2024 | 0.003662 | 0.000038 | 1.05% | 0.003626 | 0.003707 | 0.003557 | 1,311,523.00 |
| Feb 19 2024 | 0.003624 | -0.000026 | -0.71% | 0.003636 | 0.0084 | 0.003616 | 918,517.00 |
| Feb 18 2024 | 0.00365 | 0.000028 | 0.77% | 0.003615 | 0.003668 | 0.003586 | 1,695,442.00 |
| Feb 17 2024 | 0.003622 | -0.000034 | -0.93% | 0.003651 | 0.003655 | 0.003547 | 2,010,667.00 |
| Feb 16 2024 | 0.003656 | 0.000018 | 0.49% | 0.003636 | 0.004153 | 0.003616 | 1,278,040.00 |
| Feb 15 2024 | 0.003638 | 0.000525 | 16.86% | 0.00311 | 0.0037 | 0.003102 | 1,271,260.00 |
| Feb 14 2024 | 0.003113 | -0.000365 | -10.50% | 0.003482 | 0.003628 | 0.003076 | 960,402.00 |
| Feb 13 2024 | 0.003477 | 0.000476 | 15.84% | 0.007995 | 0.008012 | 0.002913 | 1,354,140.00 |
| Feb 12 2024 | 0.003002 | 0.00011 | 3.82% | 0.003176 | 0.007721 | 0.002804 | 547,888.00 |
| Feb 11 2024 | 0.002891 | 0.000022 | 0.77% | 0.002862 | 0.003392 | 0.002856 | 390,610.00 |
| Feb 10 2024 | 0.002869 | -0.000432 | -13.08% | 0.003306 | 0.003334 | 0.00285 | 384,859.00 |
| Feb 09 2024 | 0.003302 | 0.000126 | 3.97% | 0.003176 | 0.003355 | 0.002804 | 519,809.00 |
| Feb 08 2024 | 0.003176 | 0.000075 | 2.42% | 0.003109 | 0.003193 | 0.003106 | 473,844.00 |
| Feb 07 2024 | 0.0031 | 0.000081 | 2.68% | 0.003018 | 0.003107 | 0.002994 | 417,183.00 |
| Feb 06 2024 | 0.003019 | 0.000033 | 1.11% | 0.006825 | 0.006862 | 0.002985 | 128,044.00 |
| Feb 05 2024 | 0.002985 | 0.00000700 | 0.24% | 0.002925 | 0.006847 | 0.002908 | 15,390,327.00 |
| Feb 04 2024 | 0.002978 | -0.000029 | -0.96% | 0.003008 | 0.003016 | 0.002966 | 305,077.00 |
| Feb 03 2024 | 0.003008 | -0.000014 | -0.46% | 0.006909 | 0.006928 | 0.003006 | 540,261.00 |
| Feb 02 2024 | 0.003022 | 0.00000900 | 0.30% | 0.003015 | 0.00304 | 0.002981 | 284,571.00 |
| Feb 01 2024 | 0.003013 | 0.00003 | 1.01% | 0.002981 | 0.003029 | 0.002931 | 599,919.00 |
| Jan 31 2024 | 0.002983 | -0.000015 | -0.50% | 0.003011 | 0.003062 | 0.002963 | 542,715.00 |
| Jan 30 2024 | 0.002998 | -0.000029 | -0.96% | 0.003023 | 0.003064 | 0.00299 | 430,085.00 |
| Jan 29 2024 | 0.003027 | 0.000083 | 2.82% | 0.002925 | 0.006759 | 0.002908 | 15,322,924.00 |
| Jan 28 2024 | 0.002943 | -0.00000600 | -0.20% | 0.002949 | 0.002995 | 0.002913 | 350,772.00 |
| Jan 27 2024 | 0.002949 | 0.000018 | 0.61% | 0.002925 | 0.002953 | 0.002899 | 249,177.00 |
