Register for real-time alerts, custom portfolio, and market movers
XDEFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000022 | -0.00000009 | -0.41% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| May 30 2024 | 0.000022 | -0.00000010 | -0.45% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| May 29 2024 | 0.000022 | -0.00000100 | -4.26% | 0.000022 | 0.000023 | 0.000022 | 10.00 |
| May 28 2024 | 0.000023 | 0.00000022 | 0.95% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
| May 27 2024 | 0.000023 | 0.00000060 | 2.65% | 0.000023 | 0.000023 | 0.000023 | 1.00 |
| May 26 2024 | 0.000023 | 0.00000014 | 0.62% | 0.000022 | 0.000024 | 0.000022 | 16.00 |
| May 25 2024 | 0.000023 | 0.00000014 | 0.63% | 0.000022 | 0.000023 | 0.000022 | 1.00 |
| May 24 2024 | 0.000022 | 0.00000035 | 1.59% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| May 23 2024 | 0.000022 | 0.00000015 | 0.69% | 0.000022 | 0.000022 | 0.000021 | 4.00 |
| May 22 2024 | 0.000022 | -0.00000005 | -0.23% | 0.000022 | 0.000022 | 0.000022 | 1.00 |
| May 21 2024 | 0.000022 | -0.00000059 | -2.62% | 0.000023 | 0.000023 | 0.000022 | 5.00 |
| May 20 2024 | 0.000023 | -0.00000200 | -8.05% | 0.000025 | 0.000025 | 0.000023 | 7.00 |
| May 19 2024 | 0.000025 | -0.00000067 | -2.62% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
| May 18 2024 | 0.000026 | 0.00000031 | 1.23% | 0.000026 | 0.000026 | 0.000025 | 0.00 |
| May 17 2024 | 0.000025 | -0.00000024 | -0.94% | 0.000025 | 0.000026 | 0.000025 | 2.00 |
| May 16 2024 | 0.000025 | -0.00000020 | -0.78% | 0.000026 | 0.000026 | 0.000025 | 1.00 |
| May 15 2024 | 0.000026 | -0.00000051 | -1.95% | 0.000026 | 0.000026 | 0.000025 | 6.00 |
| May 14 2024 | 0.000026 | -0.00000056 | -2.10% | 0.000027 | 0.000027 | 0.000026 | 3.00 |
| May 13 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000029 | 0.000027 | 7.00 |
| May 12 2024 | 0.000029 | -0.00000067 | -2.26% | 0.000029 | 0.000029 | 0.000029 | 0.00 |
| May 11 2024 | 0.00003 | 0.00000039 | 1.33% | 0.00003 | 0.00003 | 0.000029 | 1.00 |
| May 10 2024 | 0.000029 | 0.00000069 | 2.41% | 0.000029 | 0.00003 | 0.000029 | 3.00 |
| May 09 2024 | 0.000029 | -0.00000070 | -2.39% | 0.000029 | 0.000029 | 0.000028 | 4.00 |
| May 08 2024 | 0.000029 | 0.00000100 | 3.56% | 0.000029 | 0.000029 | 0.000029 | 1.00 |
| May 07 2024 | 0.000028 | -0.00000026 | -0.92% | 0.000028 | 0.000029 | 0.000028 | 1.00 |
| May 06 2024 | 0.000028 | 0.00000086 | 3.13% | 0.000028 | 0.000029 | 0.000028 | 8.00 |
| May 05 2024 | 0.000027 | 0.00000081 | 3.04% | 0.000027 | 0.000028 | 0.000026 | 3.00 |
| May 04 2024 | 0.000027 | -0.00000058 | -2.13% | 0.000028 | 0.000028 | 0.000027 | 11.00 |
| May 03 2024 | 0.000027 | 0.00000004 | 0.15% | 0.000027 | 0.000027 | 0.000027 | 1.00 |
| May 02 2024 | 0.000027 | -0.00000100 | -3.53% | 0.000028 | 0.000028 | 0.000027 | 1.00 |
| May 01 2024 | 0.000028 | -0.00000055 | -1.91% | 0.000029 | 0.000029 | 0.000028 | 4.00 |
| Apr 30 2024 | 0.000029 | -0.00000074 | -2.50% | 0.000029 | 0.00003 | 0.000029 | 2.00 |
| Apr 29 2024 | 0.00003 | -0.00000064 | -2.12% | 0.00003 | 0.000031 | 0.00003 | 2.00 |
| Apr 28 2024 | 0.00003 | 0.00000044 | 1.48% | 0.00003 | 0.00003 | 0.00003 | 1.00 |
| Apr 27 2024 | 0.00003 | -0.00000074 | -2.42% | 0.000031 | 0.000031 | 0.00003 | 2.00 |
| Apr 26 2024 | 0.000031 | -0.00000025 | -0.81% | 0.000031 | 0.000031 | 0.000031 | 3.00 |
| Apr 25 2024 | 0.000031 | -0.00000021 | -0.68% | 0.000031 | 0.000031 | 0.000031 | 1.00 |
| Apr 24 2024 | 0.000031 | -0.00000012 | -0.39% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
| Apr 23 2024 | 0.000031 | -0.00000008 | -0.26% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
| Apr 22 2024 | 0.000031 | -0.00000004 | -0.13% | 0.000031 | 0.000032 | 0.000031 | 0.00 |
| Apr 21 2024 | 0.000031 | -0.00000100 | -3.09% | 0.000031 | 0.000032 | 0.000031 | 3.00 |
| Apr 20 2024 | 0.000032 | 0.00000013 | 0.40% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
| Apr 19 2024 | 0.000032 | -0.00000036 | -1.10% | 0.000033 | 0.000033 | 0.000032 | 7.00 |
| Apr 18 2024 | 0.000033 | -0.00000005 | -0.15% | 0.000032 | 0.000033 | 0.000032 | 2.00 |
| Apr 17 2024 | 0.000033 | -0.00000081 | -2.42% | 0.000033 | 0.000034 | 0.000033 | 6.00 |
| Apr 16 2024 | 0.000033 | -0.00000200 | -5.65% | 0.000035 | 0.000035 | 0.000033 | 8.00 |
| Apr 15 2024 | 0.000035 | 0.00000200 | 5.92% | 0.000034 | 0.000035 | 0.000034 | 4.00 |
| Apr 14 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000036 | 0.000034 | 2.00 |
| Apr 13 2024 | 0.000035 | -0.00000048 | -1.36% | 0.000035 | 0.000035 | 0.000034 | 5.00 |
| Apr 12 2024 | 0.000035 | 0.00000061 | 1.75% | 0.000035 | 0.000035 | 0.000034 | 4.00 |
| Apr 11 2024 | 0.000035 | -0.00000300 | -8.01% | 0.000035 | 0.000036 | 0.000035 | 17.00 |
| Apr 10 2024 | 0.000037 | 0.00000032 | 0.86% | 0.000037 | 0.000038 | 0.000037 | 5.00 |
| Apr 09 2024 | 0.000037 | -0.00000045 | -1.20% | 0.000038 | 0.000038 | 0.000036 | 7.00 |
| Apr 08 2024 | 0.000038 | -0.00000200 | -5.06% | 0.000039 | 0.000039 | 0.000038 | 5.00 |
| Apr 07 2024 | 0.00004 | -0.00000023 | -0.58% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
| Apr 06 2024 | 0.00004 | -0.00000100 | -2.45% | 0.00004 | 0.00004 | 0.00004 | 1.00 |
| Apr 05 2024 | 0.000041 | -0.00000001 | -0.02% | 0.000041 | 0.000041 | 0.00004 | 2.00 |
| Apr 04 2024 | 0.000041 | -0.00000023 | -0.56% | 0.00004 | 0.000041 | 0.00004 | 3.00 |
| Apr 03 2024 | 0.000041 | -0.00000015 | -0.36% | 0.000041 | 0.000041 | 0.000041 | 0.00 |
| Apr 02 2024 | 0.000041 | -0.00000100 | -2.36% | 0.000043 | 0.000044 | 0.000039 | 29.00 |
| Apr 01 2024 | 0.000042 | -0.00000100 | -2.29% | 0.000043 | 0.000044 | 0.000042 | 10.00 |
| Mar 31 2024 | 0.000044 | 0.00000001 | 0.02% | 0.000044 | 0.000045 | 0.000044 | 2.00 |
| Mar 30 2024 | 0.000044 | -0.00000100 | -2.23% | 0.000044 | 0.000045 | 0.000044 | 5.00 |
| Mar 29 2024 | 0.000045 | 0.00000038 | 0.85% | 0.000044 | 0.000045 | 0.000044 | 4.00 |
| Mar 28 2024 | 0.000045 | -0.00000053 | -1.18% | 0.000046 | 0.000046 | 0.000045 | 4.00 |
| Mar 27 2024 | 0.000045 | -0.00000093 | -2.02% | 0.000046 | 0.000047 | 0.000045 | 4.00 |
| Mar 26 2024 | 0.000046 | -0.00000200 | -4.20% | 0.000047 | 0.000047 | 0.000046 | 3.00 |
| Mar 25 2024 | 0.000048 | 0.00000022 | 0.46% | 0.000047 | 0.000048 | 0.000046 | 7.00 |
| Mar 24 2024 | 0.000047 | 0.00000033 | 0.70% | 0.000047 | 0.000047 | 0.000046 | 3.00 |
| Mar 23 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.000049 | 0.000046 | 12.00 |
| Mar 22 2024 | 0.000049 | -0.00000007 | -0.14% | 0.000049 | 0.00005 | 0.000048 | 12.00 |
| Mar 21 2024 | 0.000049 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000049 | 0.00 |
| Mar 20 2024 | 0.000049 | -0.00000081 | -1.63% | 0.000049 | 0.00005 | 0.000049 | 3.00 |
| Mar 19 2024 | 0.00005 | 0.00000300 | 6.39% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| Mar 18 2024 | 0.000047 | -0.00000099 | -2.07% | 0.000047 | 0.000048 | 0.000047 | 5.00 |
| Mar 17 2024 | 0.000048 | -0.00000046 | -0.95% | 0.000047 | 0.000049 | 0.000047 | 8.00 |
| Mar 16 2024 | 0.000048 | -0.00000017 | -0.35% | 0.000048 | 0.000049 | 0.000047 | 22.00 |
| Mar 15 2024 | 0.000049 | -0.00000300 | -5.80% | 0.000051 | 0.000051 | 0.000049 | 17.00 |
| Mar 14 2024 | 0.000052 | 0.00000017 | 0.33% | 0.000052 | 0.000054 | 0.000051 | 117.00 |
| Mar 13 2024 | 0.000052 | 0.00000023 | 0.45% | 0.000051 | 0.000052 | 0.00005 | 5.00 |
| Mar 12 2024 | 0.000051 | 0.00000019 | 0.37% | 0.000051 | 0.000052 | 0.00005 | 15.00 |
| Mar 11 2024 | 0.000051 | 0.00000094 | 1.87% | 0.00005 | 0.000051 | 0.000049 | 11.00 |
| Mar 10 2024 | 0.00005 | -0.00000023 | -0.46% | 0.000051 | 0.000051 | 0.000049 | 11.00 |
| Mar 09 2024 | 0.00005 | 0.00000100 | 2.04% | 0.00005 | 0.00005 | 0.000049 | 4.00 |
| Mar 08 2024 | 0.000049 | -0.00000037 | -0.75% | 0.000049 | 0.00005 | 0.000049 | 4.00 |
| Mar 07 2024 | 0.000049 | 0.00000300 | 6.46% | 0.000047 | 0.000049 | 0.000047 | 15.00 |
| Mar 06 2024 | 0.000046 | 0.00000200 | 4.55% | 0.000044 | 0.000048 | 0.000043 | 31.00 |
| Mar 05 2024 | 0.000044 | -0.00000006 | -0.14% | 0.000045 | 0.000046 | 0.000044 | 13.00 |
| Mar 04 2024 | 0.000044 | -0.00000078 | -1.74% | 0.000045 | 0.000045 | 0.000044 | 4.00 |
| Mar 03 2024 | 0.000045 | -0.00000042 | -0.93% | 0.000045 | 0.000045 | 0.000045 | 0.00 |
| Mar 02 2024 | 0.000045 | -0.00000052 | -1.14% | 0.000046 | 0.000046 | 0.000045 | 3.00 |
