CurrencyBeacon logo}}

Crypto Rate Dashboard

XDEFI Price Chart

XDEFI/USD
$0.001717
-1.94%

XDEFI Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.12178625 $0.12948104 $0.12174496 $0.12683625 $79,075.12
2023-04-10 $0.12419978 $0.12582804 $0.12022323 $0.12194063 $102,212.46
2023-04-09 $0.13172291 $0.13223039 $0.12189405 $0.12430201 $93,084.48
2023-04-08 $0.129552 $0.13297796 $0.12942478 $0.13171239 $78,064.64
2023-04-07 $0.13437142 $0.13446611 $0.12932851 $0.129532 $81,938.36
2023-04-06 $0.13523665 $0.13746156 $0.13300001 $0.13387689 $49,719.70
2023-04-05 $0.12927857 $0.13766573 $0.12861501 $0.135115 $50,032.79
2023-04-04 $0.12565295 $0.13005746 $0.12565001 $0.12938571 $46,741.60
2023-04-03 $0.12648023 $0.12706931 $0.1248929 $0.12582051 $49,373.27
2023-04-02 $0.12837275 $0.13065819 $0.12570401 $0.12627932 $42,537.21
2023-04-01 $0.13123255 $0.1321421 $0.12799474 $0.12845574 $30,432.83
2023-03-31 $0.12670283 $0.13192277 $0.1261826 $0.13106414 $44,089.98
2023-03-30 $0.12644496 $0.12778153 $0.12527995 $0.12676296 $44,082.18
2023-03-29 $0.12356667 $0.127925 $0.12264287 $0.12633349 $50,051.49
2023-03-28 $0.12481763 $0.12543577 $0.12202806 $0.12373548 $51,914.46
2023-03-27 $0.12896315 $0.12950504 $0.12406038 $0.1246071 $53,914.63
2023-03-26 $0.12658681 $0.12917974 $0.12631248 $0.12901578 $49,420.75
2023-03-25 $0.12760001 $0.12878408 $0.12589775 $0.12661181 $47,649.77
2023-03-24 $0.13017915 $0.13034113 $0.12707044 $0.12773456 $49,430.72
2023-03-23 $0.12472632 $0.13151647 $0.12455309 $0.12997197 $51,017.25
2023-03-22 $0.13281421 $0.13288444 $0.12447619 $0.12472632 $53,117.80
2023-03-21 $0.1325146 $0.1333854 $0.13170355 $0.13281421 $41,948.96
2023-03-20 $0.13470134 $0.1361881 $0.13119426 $0.1324532 $59,764.62
2023-03-19 $0.12997315 $0.13586468 $0.12933456 $0.13480128 $49,565.05
2023-03-18 $0.1285184 $0.13428182 $0.1285184 $0.12960697 $53,509.71
2023-03-17 $0.12058886 $0.12929674 $0.11998183 $0.12929674 $51,758.54
2023-03-16 $0.1201216 $0.12190647 $0.11812 $0.12065623 $51,058.56
2023-03-15 $0.12349295 $0.12558535 $0.11835909 $0.12028062 $43,319.45
2023-03-14 $0.12161653 $0.1322 $0.11885541 $0.12383944 $73,953.21
2023-03-13 $0.11104974 $0.138995 $0.1103899 $0.12146865 $133,995.88