XVM Historical USD Price
Daily close · Sep 10, 2025 → Jan 28, 2026Daily price history
Sep 12, 2025 → Jan 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-28 | $0.00054924 | $0.0005493 | $0.0004001 | $0.00047863 | $14,761.40 |
| 2025-10-10 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-09 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-08 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-07 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-06 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-05 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-04 | $0.00708 | $0.00708 | $0.00708 | $0.00708 | $1.17M |
| 2025-10-03 | $0.00683 | $0.00744 | $0.00683 | $0.00708 | $1.17M |
| 2025-10-02 | $0.00747 | $0.00767 | $0.00662 | $0.00702 | $1.16M |
| 2025-10-01 | $0.00851 | $0.00857 | $0.0069 | $0.00772 | $1.20M |
| 2025-09-30 | $0.00869 | $0.00956 | $0.0076 | $0.00822 | $1.12M |
| 2025-09-29 | $0.00782 | $0.00997 | $0.00778 | $0.00899 | $1.29M |
| 2025-09-28 | $0.009 | $0.00938 | $0.00789 | $0.00824 | $1.13M |
| 2025-09-27 | $0.01028 | $0.01212 | $0.00846 | $0.00897 | $1.09M |
| 2025-09-26 | $0.00588 | $0.01135 | $0.00588 | $0.01129 | $1.66M |
| 2025-09-25 | $0.00715 | $0.00716 | $0.00511 | $0.0059 | $1.10M |
| 2025-09-24 | $0.00921 | $0.00935 | $0.0066 | $0.00716 | $1.04M |
| 2025-09-23 | $0.0106 | $0.01136 | $0.00824 | $0.00925 | $1.21M |
| 2025-09-22 | $0.00929 | $0.0105 | $0.00726 | $0.0105 | $1.44M |
| 2025-09-21 | $0.00999 | $0.01009 | $0.00744 | $0.00934 | $1.12M |
| 2025-09-20 | $0.0115 | $0.01233 | $0.00999 | $0.00999 | $945,181.21 |
| 2025-09-19 | $0.01039 | $0.01226 | $0.01039 | $0.01161 | $1.22M |
| 2025-09-18 | $0.01335698 | $0.01393515 | $0.01003992 | $0.01132733 | $1.97M |
| 2025-09-17 | $0.01404068 | $0.01620758 | $0.01288926 | $0.01336766 | $2.19M |
| 2025-09-16 | $0.01468487 | $0.01736167 | $0.01229921 | $0.01405191 | $2.65M |
| 2025-09-15 | $0.01144426 | $0.0164871 | $0.01003625 | $0.01448846 | $2.51M |
| 2025-09-14 | $0.01360549 | $0.01396892 | $0.00900538 | $0.01145295 | $3.19M |
| 2025-09-13 | $0.01928059 | $0.01948477 | $0.01312139 | $0.01361638 | $2.59M |
| 2025-09-12 | $0.01239995 | $0.02154136 | $0.01151056 | $0.01929602 | $3.62M |