XFIT Historical USD Price
Daily close · Feb 26, 2022 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.04189411 | $0.04229886 | $0.04189294 | $0.04229886 | $12,470.93 |
| 2023-03-01 | $0.040859 | $0.04189411 | $0.040859 | $0.04189411 | $25,704.00 |
| 2023-02-28 | $0.03932114 | $0.040859 | $0.03932114 | $0.040859 | $28,938.69 |
| 2023-02-27 | $0.03774215 | $0.03932114 | $0.03774215 | $0.03932114 | $45,140.14 |
| 2023-02-26 | $0.03771026 | $0.03778789 | $0.03771026 | $0.03774215 | $4,168.80 |
| 2023-02-25 | $0.03760841 | $0.03771026 | $0.03760398 | $0.03771026 | $389.47 |
| 2023-02-24 | $0.03749439 | $0.03760841 | $0.03749439 | $0.03760841 | $1,537.77 |
| 2023-02-23 | $0.03738455 | $0.03749439 | $0.03738455 | $0.03749439 | $4,711.59 |
| 2023-02-22 | $0.03725842 | $0.03738455 | $0.03725842 | $0.03738455 | $880.87 |
| 2023-02-21 | $0.03685491 | $0.03725842 | $0.03685491 | $0.03725842 | $11,920.63 |
| 2023-02-20 | $0.03672336 | $0.03687115 | $0.03672336 | $0.03685491 | $5,354.28 |
| 2023-02-19 | $0.03672493 | $0.03672493 | $0.03672336 | $0.03672336 | $138.83 |
| 2023-02-18 | $0.03673217 | $0.03674082 | $0.03672338 | $0.03672493 | $1,195.60 |
| 2023-02-17 | $0.03673062 | $0.03673217 | $0.03673062 | $0.03673217 | $138.07 |
| 2023-02-16 | $0.03593315 | $0.03676792 | $0.03593315 | $0.03673062 | $13,142.79 |
| 2023-02-15 | $0.03593446 | $0.03593446 | $0.03593315 | $0.03593315 | $641.38 |
| 2023-02-14 | $0.03594179 | $0.03594179 | $0.03593446 | $0.03593446 | $836.01 |
| 2023-02-13 | $0.03594179 | $0.03594179 | $0.03594179 | $0.03594179 | $1,652.56 |
| 2023-02-12 | $0.03594179 | $0.03594179 | $0.03594179 | $0.03594179 | $1,652.56 |
| 2023-02-11 | $0.03587289 | $0.03594179 | $0.03587289 | $0.03594179 | $2,828.44 |
| 2023-02-10 | $0.03614538 | $0.03614538 | $0.03587289 | $0.03587289 | $1,298.93 |
| 2023-02-09 | $0.03693516 | $0.03693516 | $0.03614538 | $0.03614538 | $16,758.89 |
| 2023-02-08 | $0.0369345 | $0.03693611 | $0.0369345 | $0.03693516 | $248.80 |
| 2023-02-07 | $0.03693294 | $0.0369345 | $0.03693294 | $0.0369345 | $216.06 |
| 2023-02-06 | $0.036998 | $0.03704762 | $0.03693294 | $0.03693294 | $5,420.25 |
| 2023-02-05 | $0.03669663 | $0.036998 | $0.03669663 | $0.036998 | $3,644.40 |
| 2023-02-04 | $0.03651636 | $0.03669663 | $0.03648982 | $0.03669663 | $12,741.67 |
| 2023-02-03 | $0.03521175 | $0.03651636 | $0.03521175 | $0.03651636 | $30,205.71 |
| 2023-02-02 | $0.03384451 | $0.03521175 | $0.03384451 | $0.03521175 | $28,733.32 |
| 2023-02-01 | $0.03379723 | $0.03385664 | $0.03379723 | $0.03384451 | $2,493.24 |