XDEFI Historical USD Price
Daily close · Jul 16, 2025 → Aug 4, 2026Daily price history
Jun 23, 2026 → Aug 4, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-04 | $0.00113423 | $0.00114656 | $0.00112797 | $0.00114015 | $18.09 |
| 2026-08-03 | $0.00114921 | $0.00114921 | $0.00111658 | $0.00113367 | $17.98 |
| 2026-08-02 | $0.00112488 | $0.00115605 | $0.00112428 | $0.00114892 | $18.23 |
| 2026-08-01 | $0.0011355 | $0.00114297 | $0.00111261 | $0.00112471 | $17.84 |
| 2026-07-31 | $0.00117003 | $0.00117812 | $0.00113013 | $0.00113531 | $18.01 |
| 2026-07-30 | $0.00116504 | $0.00117979 | $0.00115521 | $0.0011708 | $18.57 |
| 2026-07-29 | $0.00117175 | $0.00117482 | $0.00114543 | $0.00116515 | $18.48 |
| 2026-07-28 | $0.00117022 | $0.00117438 | $0.00116164 | $0.00117121 | $18.58 |
| 2026-07-14 | $0.00114362 | $0.001219 | $0.00114353 | $0.00121847 | $44.11 |
| 2026-07-13 | $0.00116347 | $0.00118516 | $0.00113028 | $0.00114351 | $41.39 |
| 2026-07-12 | $0.00115314 | $0.00117453 | $0.00114955 | $0.00116348 | $42.12 |
| 2026-07-11 | $0.00115713 | $0.00117774 | $0.00115292 | $0.00115343 | $41.75 |
| 2026-07-10 | $0.00112387 | $0.00116426 | $0.00112018 | $0.00115684 | $41.88 |
| 2026-07-09 | $0.00112318 | $0.00113222 | $0.00111129 | $0.00112527 | $40.73 |
| 2026-07-08 | $0.00113976 | $0.00114852 | $0.00110589 | $0.00112319 | $40.66 |
| 2026-07-07 | $0.00115883 | $0.00116556 | $0.00113325 | $0.00114073 | $41.29 |
| 2026-07-06 | $0.00114998 | $0.00117263 | $0.00111614 | $0.0011596 | $41.98 |
| 2026-07-05 | $0.00114612 | $0.00116153 | $0.00112849 | $0.00114904 | $41.59 |
| 2026-07-04 | $0.00113263 | $0.00116198 | $0.00112505 | $0.00114671 | $41.51 |
| 2026-07-03 | $0.0010954 | $0.00113993 | $0.00109236 | $0.0011323 | $40.99 |
| 2026-07-02 | $0.00103539 | $0.00110855 | $0.00102933 | $0.00109497 | $39.64 |
| 2026-07-01 | $0.00101297 | $0.00105511 | $0.00100636 | $0.00103767 | $37.56 |
| 2026-06-30 | $0.00101053 | $0.00101868 | $0.00100902 | $0.00101227 | $36.64 |
| 2026-06-29 | $0.0010408 | $0.00108094 | $0.00102927 | $0.00106729 | $16.93 |
| 2026-06-28 | $0.00104231 | $0.00104892 | $0.00102903 | $0.001042 | $16.53 |
| 2026-06-27 | $0.00104539 | $0.00106553 | $0.0010382 | $0.00104235 | $16.54 |
| 2026-06-26 | $0.0010377 | $0.00105062 | $0.00100649 | $0.00104467 | $16.57 |
| 2026-06-25 | $0.00107378 | $0.00109782 | $0.00101769 | $0.00103702 | $16.45 |
| 2026-06-24 | $0.0011044 | $0.00111236 | $0.00103255 | $0.00107348 | $17.03 |
| 2026-06-23 | $0.00114447 | $0.00114814 | $0.00108937 | $0.0011038 | $17.51 |