Register for streaming realtime charts, analysis tools, and prices.XDEFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.07733 | 0.00035 | 0.45% | 0.07698 | 0.07768 | 0.07671 | 166,471.00 |
| May 17 2024 | 0.07698 | 0.00081 | 1.06% | 0.07624 | 0.07755 | 0.0735 | 279,359.00 |
| May 16 2024 | 0.07617 | -0.00142 | -1.83% | 0.07747 | 0.07847 | 0.07572 | 211,766.00 |
| May 15 2024 | 0.07759 | 0.00374 | 5.06% | 0.07385 | 0.079 | 0.07374 | 333,028.00 |
| May 14 2024 | 0.07385 | -0.00506 | -6.41% | 0.07886 | 0.07928 | 0.07385 | 184,659.00 |
| May 13 2024 | 0.07891 | -0.00595 | -7.01% | 0.08486 | 0.08666 | 0.07811 | 262,008.00 |
| May 12 2024 | 0.08486 | 0.0001 | 0.12% | 0.08475 | 0.08609 | 0.08354 | 149,851.00 |
| May 11 2024 | 0.08476 | -0.00024 | -0.28% | 0.08498 | 0.08504 | 0.08441 | 78,123.00 |
| May 10 2024 | 0.085 | -0.00149 | -1.72% | 0.08648 | 0.08951 | 0.08495 | 269,763.00 |
| May 09 2024 | 0.08649 | -0.00059 | -0.68% | 0.0871 | 0.08796 | 0.0851 | 177,107.00 |
| May 08 2024 | 0.08708 | 0.00192 | 2.25% | 0.08516 | 0.08731 | 0.085 | 183,033.00 |
| May 07 2024 | 0.08516 | -0.0032 | -3.62% | 0.08834 | 0.08863 | 0.08495 | 154,368.00 |
| May 06 2024 | 0.08836 | 0.0031 | 3.64% | 0.08515 | 0.09425 | 0.08492 | 305,017.00 |
| May 05 2024 | 0.08526 | 0.0028 | 3.40% | 0.08202 | 0.08536 | 0.0803 | 201,055.00 |
| May 04 2024 | 0.08246 | -0.00036 | -0.43% | 0.08268 | 0.08679 | 0.08193 | 231,464.00 |
| May 03 2024 | 0.08282 | 0.00248 | 3.09% | 0.08033 | 0.08325 | 0.07974 | 205,812.00 |
| May 02 2024 | 0.08034 | -0.00189 | -2.30% | 0.08249 | 0.08283 | 0.08029 | 146,387.00 |
| May 01 2024 | 0.08223 | -0.00455 | -5.24% | 0.08686 | 0.08706 | 0.08122 | 184,162.00 |
| Apr 30 2024 | 0.08678 | -0.00818 | -8.61% | 0.09506 | 0.09544 | 0.08506 | 168,696.00 |
| Apr 29 2024 | 0.09496 | -0.00395 | -3.99% | 0.09897 | 0.09911 | 0.0885 | 229,348.00 |
| Apr 28 2024 | 0.09891 | 0.00191 | 1.97% | 0.09711 | 0.10061 | 0.09711 | 133,664.00 |
| Apr 27 2024 | 0.097 | -0.00082 | -0.84% | 0.09779 | 0.09785 | 0.09228 | 202,230.00 |
| Apr 26 2024 | 0.09782 | 0.00043 | 0.44% | 0.09728 | 0.10032 | 0.09722 | 164,260.00 |
| Apr 25 2024 | 0.09739 | -0.00001 | -0.01% | 0.09715 | 0.09886 | 0.09601 | 156,353.00 |
| Apr 24 2024 | 0.0974 | -0.0014 | -1.42% | 0.09847 | 0.10026 | 0.09645 | 171,376.00 |
| Apr 23 2024 | 0.0988 | -0.00045 | -0.45% | 0.09927 | 0.10015 | 0.0982 | 149,876.00 |
| Apr 22 2024 | 0.09925 | -0.00094 | -0.94% | 0.1002 | 0.10061 | 0.09834 | 145,244.00 |
| Apr 21 2024 | 0.10019 | -0.00007 | -0.07% | 0.1002 | 0.10164 | 0.09971 | 129,887.00 |
| Apr 20 2024 | 0.10026 | 0.0022 | 2.24% | 0.09794 | 0.10099 | 0.09794 | 152,687.00 |
| Apr 19 2024 | 0.09806 | 0.00014 | 0.14% | 0.09795 | 0.09988 | 0.09692 | 177,441.00 |
| Apr 18 2024 | 0.09792 | -0.00097 | -0.98% | 0.09893 | 0.09896 | 0.09717 | 127,373.00 |
| Apr 17 2024 | 0.09889 | -0.00579 | -5.53% | 0.10459 | 0.10476 | 0.09776 | 189,035.00 |
| Apr 16 2024 | 0.10468 | -0.00288 | -2.68% | 0.10751 | 0.10766 | 0.10328 | 194,067.00 |
| Apr 15 2024 | 0.10756 | 0.00225 | 2.14% | 0.10531 | 0.1127 | 0.10526 | 205,647.00 |
| Apr 14 2024 | 0.10531 | 0.00203 | 1.97% | 0.10417 | 0.10786 | 0.10186 | 121,177.00 |
| Apr 13 2024 | 0.10328 | -0.00971 | -8.59% | 0.11291 | 0.1142 | 0.10314 | 161,136.00 |
| Apr 12 2024 | 0.11299 | -0.00882 | -7.24% | 0.12199 | 0.12523 | 0.11057 | 174,032.00 |
| Apr 11 2024 | 0.12181 | -0.00921 | -7.03% | 0.13082 | 0.1312 | 0.12163 | 130,681.00 |
| Apr 10 2024 | 0.13102 | 0.00087 | 0.67% | 0.13024 | 0.13112 | 0.12523 | 116,606.00 |
| Apr 09 2024 | 0.13015 | -0.00639 | -4.68% | 0.13666 | 0.13857 | 0.12955 | 124,839.00 |
| Apr 08 2024 | 0.13654 | 0.00254 | 1.90% | 0.13401 | 0.13905 | 0.13318 | 104,166.00 |
| Apr 07 2024 | 0.134 | 0.00142 | 1.07% | 0.13281 | 0.13406 | 0.13135 | 108,124.00 |
| Apr 06 2024 | 0.13258 | 0.00083 | 0.63% | 0.13137 | 0.13465 | 0.13013 | 151,270.00 |
| Apr 05 2024 | 0.13175 | -0.00524 | -3.83% | 0.13722 | 0.13742 | 0.12759 | 144,649.00 |
| Apr 04 2024 | 0.13699 | 0.00282 | 2.10% | 0.13402 | 0.13744 | 0.13305 | 127,886.00 |
| Apr 03 2024 | 0.13417 | 0.00134 | 1.01% | 0.1328 | 0.13682 | 0.13202 | 131,834.00 |
| Apr 02 2024 | 0.13283 | -0.01391 | -9.48% | 0.14651 | 0.15371 | 0.13141 | 173,852.00 |
| Apr 01 2024 | 0.14674 | -0.01193 | -7.52% | 0.15866 | 0.15866 | 0.14529 | 106,953.00 |
| Mar 31 2024 | 0.15867 | 0.00394 | 2.55% | 0.15456 | 0.15975 | 0.15383 | 106,297.00 |
| Mar 30 2024 | 0.15473 | -0.00111 | -0.71% | 0.15523 | 0.15605 | 0.15415 | 105,521.00 |
| Mar 29 2024 | 0.15584 | -0.00256 | -1.62% | 0.15822 | 0.15924 | 0.15502 | 123,925.00 |
| Mar 28 2024 | 0.1584 | 0.00258 | 1.66% | 0.15596 | 0.16002 | 0.15456 | 166,543.00 |
| Mar 27 2024 | 0.15582 | -0.00625 | -3.86% | 0.16178 | 0.16523 | 0.15401 | 190,921.00 |
| Mar 26 2024 | 0.16207 | -0.01239 | -7.10% | 0.1727 | 0.17546 | 0.1531 | 157,496.00 |
| Mar 25 2024 | 0.17446 | 0.01217 | 7.50% | 0.16247 | 0.17515 | 0.15709 | 210,931.00 |
| Mar 24 2024 | 0.16229 | 0.00801 | 5.19% | 0.15426 | 0.16594 | 0.15228 | 171,919.00 |
| Mar 23 2024 | 0.15428 | -0.00699 | -4.33% | 0.1613 | 0.17292 | 0.15391 | 178,657.00 |
| Mar 22 2024 | 0.16127 | -0.00681 | -4.05% | 0.16849 | 0.16872 | 0.160 | 141,393.00 |
| Mar 21 2024 | 0.16808 | -0.00095 | -0.56% | 0.16879 | 0.17373 | 0.16263 | 170,836.00 |
| Mar 20 2024 | 0.16903 | 0.00761 | 4.71% | 0.16083 | 0.16999 | 0.15398 | 177,341.00 |
| Mar 19 2024 | 0.16142 | -0.0099 | -5.78% | 0.17132 | 0.17138 | 0.15669 | 203,303.00 |
| Mar 18 2024 | 0.17132 | -0.00134 | -0.78% | 0.17263 | 0.17363 | 0.16444 | 179,309.00 |
| Mar 17 2024 | 0.17266 | 0.0024 | 1.41% | 0.17029 | 0.17403 | 0.16507 | 189,628.00 |
| Mar 16 2024 | 0.17026 | -0.00387 | -2.22% | 0.17426 | 0.18861 | 0.16876 | 185,539.00 |
| Mar 15 2024 | 0.17413 | -0.02434 | -12.26% | 0.19951 | 0.20007 | 0.17355 | 160,371.00 |
| Mar 14 2024 | 0.19847 | -0.00985 | -4.73% | 0.20825 | 0.22033 | 0.18979 | 190,219.00 |
| Mar 13 2024 | 0.20832 | 0.00369 | 1.80% | 0.2044 | 0.20941 | 0.20219 | 134,237.00 |
| Mar 12 2024 | 0.20463 | -0.00887 | -4.15% | 0.21447 | 0.21991 | 0.20141 | 155,481.00 |
| Mar 11 2024 | 0.2135 | 0.01654 | 8.40% | 0.19791 | 0.21431 | 0.18534 | 172,248.00 |
| Mar 10 2024 | 0.19696 | 0.00376 | 1.95% | 0.19306 | 0.20465 | 0.19001 | 149,701.00 |
| Mar 09 2024 | 0.1932 | -0.00134 | -0.69% | 0.19401 | 0.19689 | 0.18833 | 136,897.00 |
| Mar 08 2024 | 0.19454 | -0.00022 | -0.11% | 0.1949 | 0.19629 | 0.18151 | 158,639.00 |
| Mar 07 2024 | 0.19476 | 0.0177 | 10.00% | 0.17708 | 0.196 | 0.17673 | 159,056.00 |
| Mar 06 2024 | 0.17706 | 0.01982 | 12.60% | 0.1571 | 0.1781 | 0.15589 | 193,316.00 |
| Mar 05 2024 | 0.15724 | 0.00353 | 2.30% | 0.15522 | 0.16459 | 0.14586 | 179,331.00 |
| Mar 04 2024 | 0.15371 | 0.00368 | 2.45% | 0.15003 | 0.15601 | 0.14986 | 141,338.00 |
| Mar 03 2024 | 0.15003 | -0.00448 | -2.90% | 0.15435 | 0.15866 | 0.14653 | 181,520.00 |
| Mar 02 2024 | 0.15451 | 0.00068 | 0.44% | 0.15365 | 0.15918 | 0.15229 | 153,750.00 |
| Mar 01 2024 | 0.15383 | -0.00463 | -2.92% | 0.15828 | 0.160 | 0.14942 | 146,830.00 |
| Feb 29 2024 | 0.15846 | 0.00239 | 1.53% | 0.15557 | 0.16637 | 0.15553 | 149,628.00 |
| Feb 28 2024 | 0.15607 | 0.0104 | 7.14% | 0.14597 | 0.16134 | 0.1447 | 204,353.00 |
| Feb 27 2024 | 0.14567 | 0.00824 | 6.00% | 0.13722 | 0.14737 | 0.13504 | 225,410.00 |
| Feb 26 2024 | 0.13743 | 0.00419 | 3.14% | 0.13336 | 0.14104 | 0.13234 | 185,967.00 |
| Feb 25 2024 | 0.13324 | 0.00526 | 4.11% | 0.12792 | 0.13463 | 0.12768 | 189,381.00 |
| Feb 24 2024 | 0.12798 | 0.00378 | 3.04% | 0.12427 | 0.12899 | 0.12407 | 188,267.00 |
| Feb 23 2024 | 0.1242 | -0.00289 | -2.27% | 0.1273 | 0.12752 | 0.12407 | 185,287.00 |
| Feb 22 2024 | 0.12709 | -0.00585 | -4.40% | 0.13269 | 0.13389 | 0.12326 | 191,626.00 |
| Feb 21 2024 | 0.13294 | -0.00264 | -1.95% | 0.13553 | 0.13617 | 0.13234 | 145,084.00 |
| Feb 20 2024 | 0.13558 | -0.00558 | -3.95% | 0.14114 | 0.14149 | 0.13497 | 136,027.00 |
| Feb 19 2024 | 0.14116 | 0.00035 | 0.25% | 0.14078 | 0.14259 | 0.13876 | 132,443.00 |
| Feb 18 2024 | 0.14081 | 0.0029 | 2.10% | 0.13734 | 0.14173 | 0.13641 | 165,786.00 |
| Feb 17 2024 | 0.13791 | 0.00294 | 2.18% | 0.13523 | 0.13791 | 0.13461 | 167,855.00 |
