Register to chat with like-minded investors on our interactive forums.XDEFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.08067 | -0.00113 | -1.38% | 0.08183 | 0.08238 | 0.08066 | 1,811,606.00 |
| May 31 2024 | 0.0818 | -0.00055 | -0.67% | 0.08231 | 0.0835 | 0.07973 | 1,936,635.00 |
| May 30 2024 | 0.08235 | -0.00166 | -1.98% | 0.08401 | 0.08402 | 0.08146 | 1,644,256.00 |
| May 29 2024 | 0.08401 | -0.0047 | -5.30% | 0.0886 | 0.08898 | 0.0833 | 1,873,827.00 |
| May 28 2024 | 0.08871 | -0.00251 | -2.75% | 0.09136 | 0.09159 | 0.08848 | 998,287.00 |
| May 27 2024 | 0.09122 | 0.00378 | 4.32% | 0.0874 | 0.09379 | 0.08651 | 1,490,984.00 |
| May 26 2024 | 0.08744 | 0.00249 | 2.93% | 0.08488 | 0.09145 | 0.08486 | 1,882,123.00 |
| May 25 2024 | 0.08495 | 0.00115 | 1.37% | 0.08442 | 0.08497 | 0.08276 | 1,760,775.00 |
| May 24 2024 | 0.0838 | 0.00019 | 0.23% | 0.08368 | 0.0848 | 0.07997 | 1,875,869.00 |
| May 23 2024 | 0.08361 | 0.0016 | 1.95% | 0.08201 | 0.08569 | 0.07989 | 1,625,644.00 |
| May 22 2024 | 0.08201 | -0.00084 | -1.01% | 0.08283 | 0.08287 | 0.08021 | 1,741,927.00 |
| May 21 2024 | 0.08285 | -0.00058 | -0.70% | 0.08343 | 0.08373 | 0.08123 | 2,068,417.00 |
| May 20 2024 | 0.08343 | 0.00658 | 8.56% | 0.07681 | 0.08346 | 0.07675 | 1,287,905.00 |
| May 19 2024 | 0.07685 | -0.00081 | -1.04% | 0.07765 | 0.07773 | 0.07667 | 1,816,672.00 |
| May 18 2024 | 0.07766 | 0.00099 | 1.29% | 0.07679 | 0.07771 | 0.07667 | 2,115,698.00 |
| May 17 2024 | 0.07667 | 0.00027 | 0.35% | 0.0764 | 0.078 | 0.07396 | 1,975,683.00 |
| May 16 2024 | 0.0764 | -0.00111 | -1.43% | 0.07751 | 0.07858 | 0.07565 | 1,159,079.00 |
| May 15 2024 | 0.07751 | 0.00337 | 4.55% | 0.07414 | 0.07854 | 0.07396 | 823,373.00 |
| May 14 2024 | 0.07414 | -0.00492 | -6.22% | 0.07906 | 0.07924 | 0.07412 | 942,144.00 |
| May 13 2024 | 0.07906 | -0.00602 | -7.08% | 0.08508 | 0.08658 | 0.07769 | 1,313,610.00 |
| May 12 2024 | 0.08508 | 0.00085 | 1.01% | 0.08423 | 0.08613 | 0.0838 | 1,129,665.00 |
| May 11 2024 | 0.08423 | -0.00039 | -0.46% | 0.08461 | 0.08496 | 0.08412 | 1,152,926.00 |
| May 10 2024 | 0.08462 | -0.00191 | -2.21% | 0.08653 | 0.08941 | 0.0846 | 1,260,323.00 |
| May 09 2024 | 0.08653 | -0.00022 | -0.25% | 0.08675 | 0.08751 | 0.08536 | 970,782.00 |
| May 08 2024 | 0.08675 | 0.00199 | 2.35% | 0.08476 | 0.08689 | 0.08476 | 1,133,867.00 |
| May 07 2024 | 0.08476 | -0.00353 | -4.00% | 0.08829 | 0.08873 | 0.08461 | 1,110,846.00 |
| May 06 2024 | 0.08829 | 0.00362 | 4.28% | 0.08467 | 0.09345 | 0.08466 | 1,213,705.00 |
| May 05 2024 | 0.08467 | 0.00273 | 3.33% | 0.08194 | 0.08581 | 0.080 | 1,154,162.00 |
| May 04 2024 | 0.08194 | -0.00076 | -0.92% | 0.08271 | 0.08712 | 0.08193 | 1,491,793.00 |
| May 03 2024 | 0.0827 | 0.00252 | 3.14% | 0.08017 | 0.08345 | 0.08005 | 1,254,858.00 |
| May 02 2024 | 0.08018 | -0.00205 | -2.49% | 0.08223 | 0.08244 | 0.08001 | 1,068,941.00 |
| May 01 2024 | 0.08223 | -0.0045 | -5.19% | 0.08673 | 0.08701 | 0.08087 | 1,119,924.00 |
| Apr 30 2024 | 0.08673 | -0.00855 | -8.97% | 0.09528 | 0.09545 | 0.0851 | 1,163,847.00 |
| Apr 29 2024 | 0.09528 | -0.00357 | -3.61% | 0.09885 | 0.09885 | 0.09326 | 1,045,497.00 |
| Apr 28 2024 | 0.09885 | 0.00225 | 2.33% | 0.0966 | 0.09961 | 0.09659 | 980,051.00 |
| Apr 27 2024 | 0.0966 | -0.00071 | -0.73% | 0.09731 | 0.0977 | 0.0932 | 1,070,714.00 |
| Apr 26 2024 | 0.09731 | -0.0003 | -0.31% | 0.09761 | 0.10058 | 0.0973 | 1,109,261.00 |
| Apr 25 2024 | 0.09761 | 0.0002 | 0.21% | 0.09741 | 0.09891 | 0.09652 | 1,159,292.00 |
| Apr 24 2024 | 0.09741 | -0.00112 | -1.14% | 0.09851 | 0.10021 | 0.0967 | 1,097,645.00 |
| Apr 23 2024 | 0.09853 | -0.00062 | -0.63% | 0.09915 | 0.10004 | 0.09778 | 1,066,563.00 |
| Apr 22 2024 | 0.09915 | -0.00087 | -0.87% | 0.10002 | 0.10073 | 0.09851 | 1,123,207.00 |
| Apr 21 2024 | 0.10002 | 0.00013 | 0.13% | 0.09989 | 0.1006 | 0.09989 | 1,130,400.00 |
| Apr 20 2024 | 0.09989 | 0.00208 | 2.13% | 0.09781 | 0.1006 | 0.09779 | 1,104,429.00 |
| Apr 19 2024 | 0.09781 | 0.00024 | 0.25% | 0.09757 | 0.1002 | 0.09675 | 1,296,067.00 |
| Apr 18 2024 | 0.09757 | -0.00138 | -1.39% | 0.09895 | 0.09912 | 0.09724 | 1,180,377.00 |
| Apr 17 2024 | 0.09895 | -0.00567 | -5.42% | 0.10462 | 0.10462 | 0.0971 | 1,179,101.00 |
| Apr 16 2024 | 0.10462 | -0.00245 | -2.29% | 0.10707 | 0.10766 | 0.1035 | 1,156,563.00 |
| Apr 15 2024 | 0.10707 | 0.00143 | 1.35% | 0.10532 | 0.1134 | 0.1052 | 985,837.00 |
| Apr 14 2024 | 0.10564 | 0.00163 | 1.57% | 0.10401 | 0.10917 | 0.10175 | 53,282.00 |
| Apr 13 2024 | 0.10401 | -0.00927 | -8.18% | 0.11272 | 0.11445 | 0.10256 | 130,993.00 |
| Apr 12 2024 | 0.11328 | -0.00859 | -7.05% | 0.12171 | 0.1256 | 0.11269 | 706,137.00 |
| Apr 11 2024 | 0.12187 | -0.00778 | -6.00% | 0.1297 | 0.12979 | 0.12031 | 1,312,896.00 |
| Apr 10 2024 | 0.12965 | -0.00047 | -0.36% | 0.13013 | 0.13013 | 0.1253 | 794,478.00 |
| Apr 09 2024 | 0.13012 | -0.006 | -4.41% | 0.13612 | 0.13836 | 0.12207 | 761,034.00 |
| Apr 08 2024 | 0.13612 | 0.00219 | 1.64% | 0.13394 | 0.13863 | 0.13372 | 738,214.00 |
| Apr 07 2024 | 0.13393 | 0.00139 | 1.05% | 0.13284 | 0.1354 | 0.13155 | 842,891.00 |
| Apr 06 2024 | 0.13254 | 0.00105 | 0.80% | 0.13149 | 0.13563 | 0.13014 | 1,109,669.00 |
| Apr 05 2024 | 0.13149 | -0.00546 | -3.99% | 0.13696 | 0.13696 | 0.12763 | 1,079,981.00 |
| Apr 04 2024 | 0.13695 | 0.00249 | 1.85% | 0.13445 | 0.13774 | 0.13305 | 1,066,137.00 |
| Apr 03 2024 | 0.13446 | 0.00142 | 1.07% | 0.13304 | 0.13559 | 0.13208 | 1,120,162.00 |
| Apr 02 2024 | 0.13304 | -0.01403 | -9.54% | 0.1471 | 0.15039 | 0.13151 | 1,088,217.00 |
| Apr 01 2024 | 0.14707 | -0.01013 | -6.44% | 0.15721 | 0.15772 | 0.14592 | 532,905.00 |
| Mar 31 2024 | 0.1572 | 0.0027 | 1.75% | 0.1545 | 0.159 | 0.15263 | 41,323.00 |
| Mar 30 2024 | 0.1545 | -0.00098 | -0.63% | 0.15548 | 0.15567 | 0.1545 | 23,440.00 |
| Mar 29 2024 | 0.15548 | -0.00364 | -2.29% | 0.15911 | 0.16391 | 0.15529 | 47,203.00 |
| Mar 28 2024 | 0.15912 | 0.00504 | 3.27% | 0.15408 | 0.16052 | 0.15159 | 359,022.00 |
| Mar 27 2024 | 0.15408 | -0.00317 | -2.02% | 0.15725 | 0.17564 | 0.15182 | 1,080,654.00 |
| Mar 26 2024 | 0.15725 | -0.01573 | -9.09% | 0.17298 | 0.17307 | 0.15418 | 1,099,162.00 |
| Mar 25 2024 | 0.17298 | 0.01032 | 6.34% | 0.16266 | 0.17808 | 0.15868 | 1,033,939.00 |
| Mar 24 2024 | 0.16266 | 0.00897 | 5.84% | 0.1537 | 0.16301 | 0.1537 | 1,128,551.00 |
| Mar 23 2024 | 0.15369 | -0.00701 | -4.36% | 0.16072 | 0.16122 | 0.15368 | 1,008,647.00 |
| Mar 22 2024 | 0.1607 | -0.0076 | -4.52% | 0.16909 | 0.1691 | 0.16001 | 1,041,562.00 |
| Mar 21 2024 | 0.1683 | -0.00007 | -0.04% | 0.16828 | 0.17535 | 0.16188 | 667,135.00 |
| Mar 20 2024 | 0.16837 | 0.0088 | 5.51% | 0.15916 | 0.1691 | 0.15366 | 468,152.00 |
| Mar 19 2024 | 0.15957 | -0.01077 | -6.32% | 0.17034 | 0.17034 | 0.1575 | 493,362.00 |
| Mar 18 2024 | 0.17034 | -0.00134 | -0.78% | 0.17168 | 0.17169 | 0.16599 | 419,312.00 |
| Mar 17 2024 | 0.17168 | 0.00227 | 1.34% | 0.16941 | 0.1762 | 0.16386 | 486,053.00 |
| Mar 16 2024 | 0.16941 | -0.00555 | -3.17% | 0.17496 | 0.19408 | 0.16821 | 537,293.00 |
| Mar 15 2024 | 0.17496 | -0.0342 | -16.35% | 0.20024 | 0.20091 | 0.1688 | 559,070.00 |
| Mar 14 2024 | 0.20916 | 0.00 | 0.00% | 0.20916 | 0.20916 | 0.20916 | 0.00 |
| Mar 13 2024 | 0.20916 | 0.00587 | 2.89% | 0.20329 | 0.21088 | 0.20325 | 377,258.00 |
| Mar 12 2024 | 0.20329 | -0.01071 | -5.00% | 0.21455 | 0.21962 | 0.20026 | 478,673.00 |
| Mar 11 2024 | 0.214 | 0.01594 | 8.05% | 0.19913 | 0.21806 | 0.18645 | 318,666.00 |
| Mar 10 2024 | 0.19806 | 0.00692 | 3.62% | 0.19116 | 0.21116 | 0.19107 | 320,148.00 |
| Mar 09 2024 | 0.19114 | -0.0032 | -1.65% | 0.19435 | 0.19775 | 0.18994 | 285,044.00 |
| Mar 08 2024 | 0.19434 | -0.00041 | -0.21% | 0.19475 | 0.21116 | 0.18381 | 268,626.00 |
| Mar 07 2024 | 0.19475 | 0.01742 | 9.82% | 0.17733 | 0.1978 | 0.17696 | 321,359.00 |
| Mar 06 2024 | 0.17733 | 0.02137 | 13.70% | 0.15606 | 0.17981 | 0.15606 | 531,275.00 |
| Mar 05 2024 | 0.15596 | 0.00088 | 0.57% | 0.15507 | 0.16408 | 0.14633 | 295,109.00 |
| Mar 04 2024 | 0.15508 | 0.00506 | 3.37% | 0.15002 | 0.163 | 0.15002 | 177,830.00 |
| Mar 03 2024 | 0.15002 | -0.00385 | -2.50% | 0.15391 | 0.15453 | 0.14861 | 159,650.00 |
| Mar 02 2024 | 0.15387 | 0.00093 | 0.61% | 0.15295 | 0.16258 | 0.15293 | 141,898.00 |
