XVS Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $22.98 | $23.09 | $22.06 | $22.17 | $9.88M |
| 2021-11-29 | $22.56 | $24.88 | $22.24 | $22.93 | $16.90M |
| 2021-11-28 | $21.72 | $24.00 | $20.80 | $22.51 | $27.02M |
| 2021-11-27 | $21.06 | $22.27 | $20.93 | $21.62 | $10.08M |
| 2021-11-26 | $24.13 | $24.19 | $20.35 | $20.87 | $22.91M |
| 2021-11-25 | $23.87 | $25.14 | $23.63 | $24.13 | $11.43M |
| 2021-11-24 | $25.24 | $25.72 | $23.71 | $23.80 | $14.96M |
| 2021-11-23 | $24.76 | $27.52 | $24.58 | $25.29 | $40.63M |
| 2021-11-22 | $22.96 | $28.61 | $21.63 | $24.70 | $50.53M |
| 2021-11-21 | $23.18 | $23.60 | $22.28 | $22.95 | $10.54M |
| 2021-11-20 | $23.13 | $23.33 | $22.22 | $23.16 | $8.95M |
| 2021-11-19 | $21.14 | $23.37 | $20.66 | $23.15 | $10.97M |
| 2021-11-18 | $23.35 | $23.71 | $20.54 | $21.10 | $11.07M |
| 2021-11-17 | $23.13 | $24.14 | $22.33 | $23.37 | $12.62M |
| 2021-11-16 | $24.68 | $24.70 | $21.73 | $23.11 | $22.01M |
| 2021-11-15 | $24.32 | $25.50 | $24.15 | $24.70 | $11.99M |
| 2021-11-14 | $24.94 | $25.14 | $23.96 | $24.28 | $7.87M |
| 2021-11-13 | $24.34 | $25.13 | $24.28 | $24.94 | $8.39M |
| 2021-11-12 | $25.63 | $25.69 | $23.76 | $24.34 | $16.11M |
| 2021-11-11 | $25.26 | $26.48 | $24.96 | $25.64 | $13.85M |
| 2021-11-10 | $27.63 | $27.72 | $24.79 | $25.30 | $20.65M |
| 2021-11-09 | $28.13 | $29.07 | $27.65 | $27.68 | $16.03M |
| 2021-11-08 | $27.07 | $28.58 | $26.20 | $28.22 | $17.93M |
| 2021-11-07 | $26.35 | $27.47 | $26.16 | $27.07 | $14.15M |
| 2021-11-06 | $26.24 | $27.28 | $25.71 | $26.43 | $11.73M |
| 2021-11-05 | $25.86 | $27.46 | $25.62 | $26.30 | $17.87M |
| 2021-11-04 | $26.67 | $26.74 | $25.31 | $25.84 | $13.38M |
| 2021-11-03 | $26.44 | $27.06 | $25.60 | $26.69 | $14.60M |
| 2021-11-02 | $25.79 | $27.62 | $25.44 | $26.45 | $15.63M |
| 2021-11-01 | $26.09 | $26.40 | $25.09 | $25.83 | $13.69M |