XDEFIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0503 | 0.00 | 0.00% | 0.0503 | 0.0503 | 0.0503 | 0.00 |
Jun 13 2024 | 0.0503 | -0.0018 | -3.45% | 0.0522 | 0.0525 | 0.0492 | 90,051.00 |
Jun 12 2024 | 0.0521 | -0.0033 | -5.96% | 0.0553 | 0.0564 | 0.0519 | 86,126.00 |
Jun 11 2024 | 0.0554 | -0.003 | -5.14% | 0.0584 | 0.0593 | 0.0553 | 64,720.00 |
Jun 10 2024 | 0.0584 | -0.0095 | -13.99% | 0.0617 | 0.0623 | 0.0582 | 42,640.00 |
Jun 09 2024 | 0.0679 | -0.0044 | -6.09% | 0.0725 | 0.0748 | 0.0637 | 103,797.00 |
Jun 08 2024 | 0.0723 | -0.0023 | -3.08% | 0.0746 | 0.0748 | 0.0716 | 71,971.00 |
Jun 07 2024 | 0.0746 | -0.0052 | -6.52% | 0.0796 | 0.0801 | 0.0746 | 59,261.00 |
Jun 06 2024 | 0.0798 | 0.0002 | 0.25% | 0.0797 | 0.0799 | 0.079 | 64,658.00 |
Jun 05 2024 | 0.0796 | -0.0007 | -0.87% | 0.0803 | 0.0804 | 0.0787 | 79,258.00 |
Jun 04 2024 | 0.0803 | 0.00 | 0.00% | 0.0783 | 0.0803 | 0.078 | 69,821.00 |
Jun 03 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0.00 |
Jun 02 2024 | 0.0803 | -0.0015 | -1.83% | 0.0807 | 0.0813 | 0.0801 | 225,181.00 |
Jun 01 2024 | 0.0818 | 0.00 | 0.00% | 0.0818 | 0.0818 | 0.0818 | 0.00 |
May 31 2024 | 0.0818 | -0.007 | -7.88% | 0.082 | 0.0833 | 0.0816 | 296,316.00 |
May 30 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0.00 |
May 29 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0.00 |
May 28 2024 | 0.0888 | -0.0035 | -3.79% | 0.0933 | 0.0933 | 0.0883 | 672,722.00 |
May 27 2024 | 0.0923 | 0.0039 | 4.41% | 0.0907 | 0.0943 | 0.0867 | 250,627.00 |
May 26 2024 | 0.0884 | 0.0038 | 4.49% | 0.0847 | 0.091 | 0.0846 | 375,241.00 |
May 25 2024 | 0.0846 | 0.0004 | 0.48% | 0.0845 | 0.085 | 0.0831 | 739,208.00 |
May 24 2024 | 0.0842 | -0.0003 | -0.36% | 0.0835 | 0.0846 | 0.0803 | 710,515.00 |
May 23 2024 | 0.0845 | 0.0024 | 2.92% | 0.0821 | 0.085 | 0.0819 | 198,222.00 |
May 22 2024 | 0.0821 | -0.0007 | -0.85% | 0.0829 | 0.0829 | 0.0786 | 532,984.00 |
May 21 2024 | 0.0828 | -0.0008 | -0.96% | 0.0835 | 0.0836 | 0.0818 | 63,165.00 |
May 20 2024 | 0.0836 | 0.0065 | 8.43% | 0.0765 | 0.0836 | 0.076 | 36,655.00 |
May 19 2024 | 0.0771 | -0.0005 | -0.64% | 0.0776 | 0.079 | 0.0771 | 22,646.00 |
May 18 2024 | 0.0776 | 0.0006 | 0.78% | 0.077 | 0.0777 | 0.0766 | 66,849.00 |
May 17 2024 | 0.077 | 0.0008 | 1.05% | 0.0763 | 0.0777 | 0.0761 | 56,317.00 |
May 16 2024 | 0.0762 | 0.0009 | 1.20% | 0.0776 | 0.0776 | 0.0756 | 50,418.00 |
May 15 2024 | 0.0753 | -0.0005 | -0.66% | 0.074 | 0.0753 | 0.0739 | 2,243.00 |
May 14 2024 | 0.0758 | -0.0037 | -4.65% | 0.0794 | 0.0794 | 0.0754 | 1,862.00 |
May 13 2024 | 0.0795 | -0.0052 | -6.14% | 0.0862 | 0.0862 | 0.0782 | 14,170.00 |
May 12 2024 | 0.0847 | 0.00 | 0.00% | 0.0847 | 0.0847 | 0.0847 | 0.00 |
May 11 2024 | 0.0847 | -0.0031 | -3.53% | 0.0848 | 0.0848 | 0.0847 | 597.00 |
May 10 2024 | 0.0878 | 0.0003 | 0.34% | 0.0869 | 0.0889 | 0.0869 | 2,392.00 |
May 09 2024 | 0.0875 | 0.0008 | 0.92% | 0.0865 | 0.0875 | 0.086 | 2,181.00 |
May 08 2024 | 0.0867 | -0.0019 | -2.14% | 0.0855 | 0.0867 | 0.0855 | 8,161.00 |
May 07 2024 | 0.0886 | 0.00 | 0.00% | 0.0886 | 0.0886 | 0.0886 | 0.00 |
May 06 2024 | 0.0886 | -0.0116 | -11.58% | 0.0855 | 0.0894 | 0.0855 | 3,080.00 |
May 05 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
May 04 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
May 03 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
May 02 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
May 01 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
Apr 30 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
Apr 29 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
Apr 28 2024 | 0.1002 | 0.0016 | 1.62% | 0.0963 | 0.1048 | 0.0963 | 13,212.00 |
Apr 27 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
Apr 26 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
Apr 25 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
Apr 24 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
Apr 23 2024 | 0.0986 | -0.0005 | -0.50% | 0.0991 | 0.0993 | 0.0985 | 8,970.00 |
Apr 22 2024 | 0.0991 | 0.0012 | 1.23% | 0.098 | 0.0998 | 0.098 | 9,553.00 |
Apr 21 2024 | 0.0979 | 0.00 | 0.00% | 0.0979 | 0.0979 | 0.0979 | 0.00 |
Apr 20 2024 | 0.0979 | 0.00 | 0.00% | 0.0979 | 0.0979 | 0.0979 | 0.00 |
Apr 19 2024 | 0.0979 | 0.0009 | 0.93% | 0.097 | 0.0979 | 0.097 | 9,542.00 |
Apr 18 2024 | 0.097 | -0.0063 | -6.10% | 0.0969 | 0.097 | 0.0969 | 13,953.00 |
Apr 17 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
Apr 16 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
Apr 15 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
Apr 14 2024 | 0.1033 | -0.0275 | -21.02% | 0.1077 | 0.1077 | 0.102 | 6,371.00 |
Apr 13 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
Apr 12 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
Apr 11 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
Apr 10 2024 | 0.1308 | -0.0055 | -4.04% | 0.1301 | 0.1317 | 0.1265 | 351,649.00 |
Apr 09 2024 | 0.1363 | 0.00 | 0.00% | 0.1363 | 0.1363 | 0.1363 | 0.00 |
Apr 08 2024 | 0.1363 | 0.0025 | 1.87% | 0.1338 | 0.1377 | 0.1338 | 58,007.00 |
Apr 07 2024 | 0.1338 | 0.0006 | 0.45% | 0.1332 | 0.1338 | 0.1315 | 36,281.00 |
Apr 06 2024 | 0.1332 | 0.0017 | 1.29% | 0.1315 | 0.1339 | 0.1305 | 61,461.00 |
Apr 05 2024 | 0.1315 | -0.0051 | -3.73% | 0.1366 | 0.1366 | 0.1281 | 54,892.00 |
Apr 04 2024 | 0.1366 | 0.0024 | 1.79% | 0.1342 | 0.1366 | 0.1338 | 35,130.00 |
Apr 03 2024 | 0.1342 | 0.0008 | 0.60% | 0.1333 | 0.1345 | 0.1327 | 31,634.00 |
Apr 02 2024 | 0.1334 | -0.0286 | -17.65% | 0.1471 | 0.1476 | 0.1326 | 11,105.00 |
Apr 01 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 31 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 30 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 29 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 28 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 27 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Mar 26 2024 | 0.162 | 0.0085 | 5.54% | 0.1727 | 0.1774 | 0.1598 | 11,475.00 |
Mar 25 2024 | 0.1535 | 0.00 | 0.00% | 0.1535 | 0.1535 | 0.1535 | 0.00 |
Mar 24 2024 | 0.1535 | 0.00 | 0.00% | 0.1535 | 0.1535 | 0.1535 | 0.00 |
Mar 23 2024 | 0.1535 | -0.0074 | -4.60% | 0.1609 | 0.1609 | 0.1535 | 38,870.00 |
Mar 22 2024 | 0.1609 | -0.0093 | -5.46% | 0.1679 | 0.1679 | 0.1606 | 101,553.00 |
Mar 21 2024 | 0.1702 | 0.003 | 1.79% | 0.1672 | 0.1716 | 0.1666 | 93,705.00 |
Mar 20 2024 | 0.1672 | 0.0074 | 4.63% | 0.1598 | 0.1672 | 0.1548 | 239,247.00 |
Mar 19 2024 | 0.1598 | -0.0106 | -6.22% | 0.1704 | 0.1704 | 0.1542 | 226,473.00 |
Mar 18 2024 | 0.1704 | -0.0016 | -0.93% | 0.172 | 0.172 | 0.1656 | 233,323.00 |
Mar 17 2024 | 0.172 | 0.0027 | 1.59% | 0.1693 | 0.1753 | 0.1653 | 101,722.00 |
Mar 16 2024 | 0.1693 | -0.0049 | -2.81% | 0.1742 | 0.1806 | 0.1687 | 182,119.00 |