Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | XVIX/ETH | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | ETH | 1 | https://v2.info.uniswap.org/token/0x4bae380b5d762d543d426331b8437926443ae9ec | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 16.19350477 | -0.57454502 | -3.54799673178 | 15.1803953 | 16.62045031 | 0 | CX |
| 4 | 19.49947722 | -3.88051747 | -19.9006231101 | 13.77529547 | 20.69563368 | 0 | CX |
| 12 | 32.62765873 | -17.00869898 | -52.1296949951 | 13.77529547 | 33.83917578 | 0 | CX |
| 26 | 26.0998032 | -10.48084345 | -40.1567911056 | 13.77529547 | 40.42000565 | 0 | CX |
| 52 | 30.08154301 | -14.46258326 | -48.0779302285 | 13.77529547 | 40.42000565 | 0 | CX |
| 156 | 27.55796295 | -11.9390032 | -43.3232428016 | 8.09620573 | 40.42000565 | 0.0222034 | CX |
| 260 | 0 | 0 | 0 | 0 | 49.64075825 | 0.53323612 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745106600 | 15.90933391 | 0.25 | 1.60 | 15.64544691 | 15.96693611 | 15.61433187 | 0 |
| 1745020200 | 15.65854279 | 0.08 | 0.49 | 15.59562347 | 15.754448 | 15.50070292 | 0 |
| 1744933800 | 15.58213372 | 0.03 | 0.22 | 15.5665762 | 15.90135822 | 15.40420692 | 0 |
| 1744847400 | 15.54747393 | -0.09 | -0.56 | 15.59227565 | 15.85665498 | 15.1803953 | 0 |
| 1744761000 | 15.63432033 | -0.3 | -1.91 | 15.98367521 | 16.33972574 | 15.62654157 | 0 |
| 1744674600 | 15.93808578 | 0.26 | 1.66 | 15.71968974 | 16.62045031 | 15.71968974 | 0 |
| 1744588200 | 15.6772512 | -0.54 | -3.30 | 16.19350477 | 16.21871188 | 15.4394575 | 0 |
| 1744501800 | 16.21250857 | 0.77 | 5.01 | 15.43226953 | 16.40628828 | 15.22913562 | 0 |
| 1744415400 | 15.43837438 | 0.4 | 2.67 | 14.99331123 | 15.63540345 | 14.82887418 | 0 |
| 1744329000 | 15.03762061 | -1.34 | -8.17 | 16.43976648 | 16.43976648 | 14.56114702 | 0 |
| 1744242600 | 16.37507478 | -2.47 | -13.12 | 17.95514745 | 18.95053317 | 13.77529547 | 0 |
| 1744156200 | 18.84891698 | 0 | 0.00 | 17.95514745 | 18.95053317 | 17.93013726 | 0 |
| 1744069800 | 18.84891698 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 18.84891698 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 18.84891698 | 1.01 | 5.69 | 17.95514745 | 18.95053317 | 17.93013726 | 0 |
| 1743810600 | 17.83433053 | -0.08 | -0.43 | 17.90798257 | 18.05873295 | 17.38168554 | 0 |
| 1743724200 | 17.91142886 | 0.2 | 1.13 | 17.64567101 | 18.13947449 | 17.28243252 | 0 |
| 1743637800 | 17.71213509 | -1.08 | -5.74 | 18.77949894 | 19.11762878 | 17.55311363 | 0 |
| 1743551400 | 18.79121631 | 0.84 | 4.67 | 17.95514745 | 18.95053317 | 17.93013726 | 0 |
| 1743465000 | 17.95268582 | 0.2 | 1.12 | 19.70654974 | 19.83859171 | 17.51254593 | 0 |
| 1743378600 | 17.75427824 | -0.21 | -1.14 | 17.98360392 | 18.17738363 | 17.4927544 | 0 |
| 1743292200 | 17.95977532 | -0.72 | -3.83 | 18.66488533 | 18.82341447 | 17.76698026 | 0 |
| 1743205800 | 18.67492879 | -1.03 | -5.22 | 19.70654974 | 19.83859171 | 18.36279379 | 0 |
| 1743119400 | 19.70428504 | -0.04 | -0.22 | 19.78256495 | 20.05738161 | 19.58602821 | 0 |
| 1743033000 | 19.74790517 | -0.61 | -2.98 | 20.33022895 | 20.45774151 | 19.52113958 | 0 |
| 1742946600 | 20.35464835 | -0.04 | -0.18 | 20.48777343 | 20.62641257 | 20.0988355 | 0 |
| 1742860200 | 20.39186823 | 0.76 | 3.85 | 19.69434004 | 20.69563368 | 19.49376623 | 0 |
| 1742773800 | 19.6351624 | 0.16 | 0.81 | 19.49947722 | 19.88723357 | 19.49544014 | 0 |
| 1742687400 | 19.47643634 | 0.12 | 0.63 | 19.35532402 | 19.73480928 | 19.35532402 | 0 |
| 1742601000 | 19.35522555 | -0.12 | -0.63 | 19.54703596 | 19.64175957 | 19.08838459 | 0 |
| 1742514600 | 19.47702713 | -0.83 | -4.10 | 20.26415874 | 20.34234018 | 19.23559021 | 0 |
| 1742428200 | 20.30925584 | 1.33 | 6.99 | 19.04712763 | 20.36459334 | 18.98410984 | 0 |
| 1742341800 | 18.98204206 | -0.03 | -0.17 | 18.97751266 | 19.04515832 | 18.44944326 | 0 |
| 1742255400 | 19.01374789 | 0.44 | 2.38 | 18.80027512 | 19.20033963 | 18.27614433 | 0 |
| 1742169000 | 18.57163869 | -0.52 | -2.73 | 19.06987311 | 19.10945616 | 18.33266341 | 0 |
| 1742082600 | 19.09370171 | 0.25 | 1.35 | 18.83493491 | 19.23470402 | 18.75311024 | 0 |
| 1741996200 | 18.8400551 | 0.49 | 2.66 | 18.34822093 | 19.1476607 | 18.33679895 | 0 |
| 1741909800 | 18.35166721 | -0.41 | -2.21 | 18.80027512 | 18.85157554 | 17.95819987 | 0 |
| 1741823400 | 18.76630459 | -0.15 | -0.81 | 18.9024821 | 19.23234086 | 18.05843755 | 0 |
| 1741737000 | 18.91882734 | 0.39 | 2.10 | 18.31188723 | 19.30953765 | 17.45917773 | 0 |
| 1741650600 | 18.52890475 | -1.25 | -6.34 | 21.32463002 | 22.22814761 | 17.83600444 | 0 |
| 1741564200 | 19.78345114 | -1.82 | -8.42 | 21.6643353 | 21.75246174 | 19.64943987 | 0 |
| 1741477800 | 21.60269602 | 0.56 | 2.66 | 21.04134535 | 21.96622991 | 20.73817069 | 0 |
| 1741391400 | 21.04272386 | -0.65 | -3.01 | 21.32463002 | 22.22814761 | 20.81999535 | 0 |
| 1741305000 | 21.69613959 | -0.45 | -2.02 | 22.06932308 | 22.84158643 | 21.46504153 | 0 |
| 1741218600 | 22.1424828 | 0.77 | 3.60 | 21.32463002 | 22.34108731 | 21.22094606 | 0 |
| 1741132200 | 21.37287801 | 0.16 | 0.74 | 21.10623398 | 21.85663803 | 19.81259687 | 0 |
| 1741045800 | 21.21602279 | -3.56 | -14.36 | 24.77396794 | 24.84988469 | 20.66107236 | 0 |
| 1740959400 | 24.77357408 | 3.03 | 13.92 | 21.80602687 | 25.10392516 | 21.44268991 | 0 |
| 1740873000 | 21.74566764 | -0.25 | -1.15 | 21.97213783 | 22.43256157 | 21.12494239 | 0 |
| 1740786600 | 21.99852653 | -0.67 | -2.97 | 22.71052911 | 22.73770554 | 20.47448062 | 0 |
| 1740700200 | 22.67143839 | -0.26 | -1.15 | 23.05594539 | 23.41110972 | 22.02816458 | 0 |
| 1740613800 | 22.93601465 | -1.66 | -6.74 | 24.55537497 | 24.63267023 | 22.28506055 | 0 |
| 1740527400 | 24.59456416 | -0.18 | -0.73 | 24.77396794 | 24.89537566 | 23.10291333 | 0 |
| 1740441000 | 24.77426334 | -2.98 | -10.75 | 25.68378731 | 26.93990914 | 24.58629308 | 0 |
| 1740354600 | 27.75776193 | 0.52 | 1.91 | 27.22220916 | 27.9615851 | 27.0441839 | 0 |
| 1740268200 | 27.23747128 | 1.04 | 3.97 | 26.20417642 | 27.52105135 | 26.14765734 | 0 |
| 1740181800 | 26.19866237 | -0.8 | -2.97 | 26.96482087 | 27.98275514 | 25.77979098 | 0 |
| 1740095400 | 27.0004653 | 0.27 | 1.00 | 26.74514478 | 27.25253647 | 26.67592368 | 0 |
| 1740009000 | 26.73185197 | 0.49 | 1.86 | 26.28984123 | 26.93646286 | 26.15494377 | 0 |
| 1739922600 | 26.24336561 | -0.74 | -2.75 | 27.01090263 | 27.07953294 | 25.66921445 | 0 |
| 1739836200 | 26.98500625 | 0.79 | 3.01 | 25.68378731 | 28.03661566 | 25.35924568 | 0 |
| 1739749800 | 26.19649613 | -0.3 | -1.12 | 26.52527177 | 26.83671751 | 26.15750387 | 0 |
| 1739663400 | 26.49228589 | -0.35 | -1.30 | 26.84252696 | 26.97102418 | 26.36211476 | 0 |
| 1739577000 | 26.84173924 | 0.49 | 1.85 | 26.31987315 | 27.45399648 | 26.24238096 | 0 |
| 1739490600 | 26.35384368 | -0.58 | -2.14 | 26.93153959 | 27.13693821 | 25.73361075 | 0 |
| 1739404200 | 26.93144113 | 1.29 | 5.01 | 25.68378731 | 27.48442225 | 25.20061809 | 0 |
| 1739317800 | 25.6463705 | -0.53 | -2.04 | 26.23657151 | 26.82303083 | 25.44471356 | 0 |
| 1739231400 | 26.18074168 | 0.28 | 1.07 | 27.46994785 | 28.11844032 | 25.89873706 | 0 |
| 1739145000 | 25.903168 | -0.07 | -0.25 | 25.91114369 | 26.40563643 | 24.99787803 | 0 |
| 1739058600 | 25.96894282 | 0.12 | 0.48 | 25.82833437 | 26.21687845 | 25.50182344 | 0 |
| 1738972200 | 25.84605813 | -0.53 | -2.01 | 26.54388171 | 27.55305257 | 25.28647983 | 0 |
| 1738885800 | 26.37678609 | -1.07 | -3.88 | 27.46994785 | 28.11844032 | 26.25980932 | 0 |
| 1738799400 | 27.44208217 | 0.65 | 2.42 | 26.86409086 | 27.79488334 | 26.72338395 | 0 |
| 1738713000 | 26.79270352 | -1.58 | -5.58 | 28.39207539 | 28.45991798 | 25.9633303 | 0 |
| 1738626600 | 28.37661634 | 0.36 | 1.29 | 28.1077076 | 28.71543543 | 24.53469726 | 0 |
| 1738540200 | 28.01426403 | -2.78 | -9.01 | 30.74066972 | 31.11966266 | 27.15978216 | 0 |
| 1738453800 | 30.78931158 | -1.59 | -4.90 | 32.50122929 | 32.76738099 | 30.56018283 | 0 |
| 1738367400 | 32.37647375 | 0.35 | 1.09 | 32.02672501 | 33.83917578 | 31.65167068 | 0 |
| 1738281000 | 32.02741426 | 1.32 | 4.31 | 30.62428374 | 32.32507487 | 30.45433263 | 0 |
| 1738194600 | 30.70482836 | 0.47 | 1.54 | 30.4303071 | 31.18386204 | 30.14397001 | 0 |
| 1738108200 | 30.23928442 | -0.95 | -3.03 | 31.50968372 | 31.7151808 | 29.95048569 | 0 |
| 1738021800 | 31.18533902 | -0.69 | -2.16 | 32.46519099 | 33.6027606 | 29.89376968 | 0 |
| 1737935400 | 31.87311914 | -0.85 | -2.59 | 32.62765873 | 33.08030372 | 31.87311914 | 0 |
| 1737849000 | 32.72021612 | 0.11 | 0.33 | 32.59565751 | 32.97878599 | 32.2336006 | 0 |
| 1737762600 | 32.61160889 | -0.18 | -0.56 | 32.86860332 | 33.63820811 | 32.26648801 | 0 |
| 1737676200 | 32.79436049 | 0.85 | 2.65 | 31.93899243 | 32.93615052 | 31.42677593 | 0 |
| 1737589800 | 31.94893742 | -0.76 | -2.32 | 32.81484127 | 33.13495196 | 31.81246451 | 0 |
| 1737503400 | 32.70761256 | 0.61 | 1.88 | 32.17796771 | 33.12195454 | 31.56285498 | 0 |
| 1737417000 | 32.10254329 | 0.36 | 1.13 | 32.46519099 | 33.74011969 | 30.81333712 | 0 |
| 1737330600 | 31.74472039 | -0.86 | -2.62 | 32.46519099 | 33.90337516 | 30.81333712 | 0 |
| 1737244200 | 32.60028538 | -1.67 | -4.87 | 34.23106768 | 34.41411467 | 31.82930208 | 0 |
|
XVIX/BTC 0 BTC
-
|
XVIX/EUR 0 €
-
|
|
XVIX/USD $ 15.62
-1.64%
|
XVIX/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
