XDEFI Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| 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 |