XVS Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $3.19 | $3.21 | $3.03 | $3.03 | $1.07M |
| 2026-10-11 | $3.13 | $3.20 | $3.10 | $3.19 | $976,670.84 |
| 2026-10-10 | $3.12 | $3.18 | $3.12 | $3.13 | $743,425.50 |
| 2026-10-09 | $3.08 | $3.12 | $3.05 | $3.12 | $1.35M |
| 2026-10-08 | $3.12 | $3.14 | $3.01 | $3.09 | $1.44M |
| 2026-10-07 | $3.30 | $3.31 | $3.06 | $3.13 | $2.02M |
| 2026-10-06 | $3.37 | $3.38 | $3.29 | $3.30 | $1.12M |
| 2026-10-05 | $3.43 | $3.47 | $3.35 | $3.37 | $1.42M |
| 2026-10-04 | $3.47 | $3.50 | $3.40 | $3.43 | $1.24M |
| 2026-10-03 | $3.45 | $3.48 | $3.40 | $3.47 | $883,508.07 |
| 2026-10-02 | $3.60 | $3.61 | $3.38 | $3.44 | $2.05M |
| 2026-10-01 | $3.69 | $3.71 | $3.50 | $3.59 | $2.23M |
| 2026-09-30 | $3.38 | $3.79 | $3.36 | $3.69 | $5.49M |
| 2026-09-29 | $3.31 | $3.43 | $3.22 | $3.38 | $1.58M |
| 2026-09-28 | $3.47 | $3.50 | $3.25 | $3.31 | $1.56M |
| 2026-09-27 | $3.35 | $3.54 | $3.32 | $3.48 | $2.09M |
| 2026-09-26 | $3.34 | $3.38 | $3.30 | $3.35 | $954,455.68 |
| 2026-09-25 | $3.30 | $3.35 | $3.27 | $3.34 | $925,949.22 |
| 2026-09-24 | $3.24 | $3.35 | $3.21 | $3.30 | $1.14M |
| 2026-09-23 | $3.36 | $3.45 | $3.20 | $3.24 | $1.62M |
| 2026-09-22 | $3.30 | $3.37 | $3.26 | $3.36 | $939,961.24 |
| 2026-09-21 | $3.16 | $3.31 | $3.16 | $3.30 | $967,061.70 |
| 2026-09-20 | $3.18 | $3.19 | $3.09 | $3.16 | $732,547.65 |
| 2026-09-19 | $3.17 | $3.20 | $3.14 | $3.19 | $741,951.26 |
| 2026-09-18 | $3.05 | $3.18 | $3.04 | $3.17 | $831,945.30 |
| 2026-09-17 | $2.95 | $3.05 | $2.94 | $3.05 | $740,196.70 |
| 2026-09-16 | $2.95 | $2.96 | $2.86 | $2.95 | $946,754.89 |
| 2026-09-15 | $3.05 | $3.07 | $2.93 | $2.96 | $1.14M |
| 2026-09-14 | $3.04 | $3.12 | $3.04 | $3.05 | $1.14M |
| 2026-09-13 | $3.08 | $3.12 | $3.03 | $3.04 | $772,378.47 |