XDEFIUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.04913 | 0.00066 | 1.36% | 0.04847 | 0.0495 | 0.04809 | 3,623,748.00 |
Jun 29 2024 | 0.04847 | -0.00104 | -2.10% | 0.04948 | 0.0497 | 0.04839 | 3,289,444.00 |
Jun 28 2024 | 0.04951 | -0.00015 | -0.30% | 0.04962 | 0.05044 | 0.049 | 3,555,195.00 |
Jun 27 2024 | 0.04966 | 0.00163 | 3.39% | 0.04821 | 0.05019 | 0.04803 | 2,466,499.00 |
Jun 26 2024 | 0.04803 | -0.00135 | -2.73% | 0.04912 | 0.04983 | 0.04801 | 4,570,661.00 |
Jun 25 2024 | 0.04938 | 0.00189 | 3.98% | 0.0475 | 0.0502 | 0.0472 | 3,184,415.00 |
Jun 24 2024 | 0.04749 | -0.00078 | -1.62% | 0.0487 | 0.0489 | 0.04605 | 2,873,599.00 |
Jun 23 2024 | 0.04827 | -0.0002 | -0.41% | 0.0481 | 0.04905 | 0.0479 | 3,660,673.00 |
Jun 22 2024 | 0.04847 | 0.0012 | 2.54% | 0.04711 | 0.04866 | 0.0468 | 3,220,963.00 |
Jun 21 2024 | 0.04727 | -0.00156 | -3.19% | 0.0486 | 0.0491 | 0.0468 | 4,677,741.00 |
Jun 20 2024 | 0.04883 | 0.00104 | 2.18% | 0.04779 | 0.04918 | 0.0475 | 5,017,774.00 |
Jun 19 2024 | 0.04779 | 0.00022 | 0.46% | 0.04757 | 0.04811 | 0.0471 | 3,917,758.00 |
Jun 18 2024 | 0.04757 | -0.0014 | -2.86% | 0.04897 | 0.0499 | 0.04691 | 2,686,052.00 |
Jun 17 2024 | 0.04897 | -0.00245 | -4.76% | 0.05114 | 0.05177 | 0.04785 | 6,847,732.00 |
Jun 16 2024 | 0.05142 | 0.00097 | 1.92% | 0.05045 | 0.0527 | 0.05035 | 3,206,651.00 |
Jun 15 2024 | 0.05045 | 0.00033 | 0.66% | 0.04995 | 0.05145 | 0.049 | 3,598,000.00 |
Jun 14 2024 | 0.05012 | 0.00024 | 0.48% | 0.04988 | 0.0516 | 0.04818 | 3,854,258.00 |
Jun 13 2024 | 0.04988 | -0.00225 | -4.32% | 0.05199 | 0.0525 | 0.04854 | 4,817,617.00 |
Jun 12 2024 | 0.05213 | -0.00322 | -5.82% | 0.0553 | 0.05703 | 0.05082 | 3,706,871.00 |
Jun 11 2024 | 0.05535 | -0.0033 | -5.63% | 0.05874 | 0.0593 | 0.05468 | 4,162,506.00 |
Jun 10 2024 | 0.05865 | -0.00307 | -4.97% | 0.06214 | 0.06256 | 0.05809 | 4,760,179.00 |
Jun 09 2024 | 0.06172 | -0.01002 | -13.97% | 0.07209 | 0.0748 | 0.06163 | 1,941,753.00 |
Jun 08 2024 | 0.07174 | -0.00306 | -4.09% | 0.0747 | 0.07505 | 0.07105 | 1,906,247.00 |
Jun 07 2024 | 0.0748 | -0.0048 | -6.03% | 0.07974 | 0.08068 | 0.07352 | 1,719,086.00 |
Jun 06 2024 | 0.0796 | 0.00019 | 0.24% | 0.07951 | 0.07993 | 0.07857 | 1,274,092.00 |
Jun 05 2024 | 0.07941 | -0.00077 | -0.96% | 0.0803 | 0.08054 | 0.07863 | 3,625,883.00 |
Jun 04 2024 | 0.08018 | 0.00176 | 2.24% | 0.0783 | 0.08055 | 0.07782 | 2,145,608.00 |
Jun 03 2024 | 0.07842 | -0.002 | -2.49% | 0.08042 | 0.08082 | 0.07771 | 2,215,423.00 |
Jun 02 2024 | 0.08042 | -0.00025 | -0.31% | 0.08067 | 0.08144 | 0.07962 | 2,242,807.00 |
Jun 01 2024 | 0.08067 | -0.00106 | -1.30% | 0.0818 | 0.08251 | 0.080 | 2,101,266.00 |
May 31 2024 | 0.08173 | -0.00062 | -0.75% | 0.08235 | 0.0835 | 0.07973 | 2,325,764.00 |
May 30 2024 | 0.08235 | -0.00129 | -1.54% | 0.08401 | 0.0841 | 0.0813 | 2,023,529.00 |
May 29 2024 | 0.08364 | -0.005 | -5.64% | 0.08871 | 0.089 | 0.0833 | 2,522,220.00 |
May 28 2024 | 0.08864 | -0.00366 | -3.97% | 0.0933 | 0.0933 | 0.0883 | 1,821,310.00 |
May 27 2024 | 0.0923 | 0.0049 | 5.61% | 0.0875 | 0.0943 | 0.08651 | 1,551,387.00 |
May 26 2024 | 0.0874 | 0.00245 | 2.88% | 0.08487 | 0.0925 | 0.0846 | 2,418,655.00 |
May 25 2024 | 0.08495 | 0.00115 | 1.37% | 0.08416 | 0.085 | 0.08276 | 2,646,831.00 |
May 24 2024 | 0.0838 | 0.00011 | 0.13% | 0.08361 | 0.0848 | 0.07997 | 2,777,834.00 |
May 23 2024 | 0.08369 | 0.00168 | 2.05% | 0.08193 | 0.08569 | 0.07989 | 2,045,555.00 |
May 22 2024 | 0.08201 | -0.00086 | -1.04% | 0.08285 | 0.08311 | 0.0786 | 2,464,566.00 |
May 21 2024 | 0.08287 | -0.00063 | -0.75% | 0.08343 | 0.08373 | 0.08123 | 2,320,580.00 |
May 20 2024 | 0.0835 | 0.00665 | 8.65% | 0.07681 | 0.0836 | 0.07578 | 2,138,996.00 |
May 19 2024 | 0.07685 | -0.00081 | -1.04% | 0.07766 | 0.0783 | 0.07642 | 2,041,548.00 |
May 18 2024 | 0.07766 | 0.00099 | 1.29% | 0.07667 | 0.07771 | 0.0766 | 2,344,677.00 |
May 17 2024 | 0.07667 | 0.00027 | 0.35% | 0.07617 | 0.078 | 0.0735 | 2,311,360.00 |
May 16 2024 | 0.0764 | -0.00111 | -1.43% | 0.07759 | 0.07858 | 0.0756 | 1,381,493.00 |
May 15 2024 | 0.07751 | 0.00337 | 4.55% | 0.07414 | 0.079 | 0.07374 | 1,085,550.00 |
May 14 2024 | 0.07414 | -0.00492 | -6.22% | 0.07906 | 0.0794 | 0.07385 | 1,116,303.00 |
May 13 2024 | 0.07906 | -0.0058 | -6.83% | 0.085 | 0.08666 | 0.07769 | 1,921,907.00 |
May 12 2024 | 0.08486 | 0.00063 | 0.75% | 0.08423 | 0.08613 | 0.08354 | 1,271,326.00 |
May 11 2024 | 0.08423 | -0.00077 | -0.91% | 0.08462 | 0.08504 | 0.08412 | 1,219,351.00 |
May 10 2024 | 0.085 | -0.00149 | -1.72% | 0.08653 | 0.08951 | 0.0846 | 1,532,479.00 |
May 09 2024 | 0.08649 | -0.00059 | -0.68% | 0.08675 | 0.08796 | 0.0851 | 1,137,289.00 |
May 08 2024 | 0.08708 | 0.00192 | 2.25% | 0.08476 | 0.08731 | 0.08476 | 1,325,063.00 |
May 07 2024 | 0.08516 | -0.00313 | -3.55% | 0.08836 | 0.08873 | 0.08495 | 1,266,014.00 |
May 06 2024 | 0.08829 | 0.00303 | 3.55% | 0.08467 | 0.09425 | 0.08466 | 962,775.00 |
May 05 2024 | 0.08526 | 0.0028 | 3.40% | 0.08194 | 0.08581 | 0.080 | 1,357,243.00 |
May 04 2024 | 0.08246 | -0.00036 | -0.43% | 0.0827 | 0.08712 | 0.08193 | 1,590,946.00 |
May 03 2024 | 0.08282 | 0.00276 | 3.45% | 0.08018 | 0.08345 | 0.07974 | 1,463,508.00 |
May 02 2024 | 0.08006 | -0.00217 | -2.64% | 0.08223 | 0.08283 | 0.08001 | 1,195,197.00 |
May 01 2024 | 0.08223 | -0.00455 | -5.24% | 0.1002 | 0.1002 | 0.08087 | 1,280,476.00 |
Apr 30 2024 | 0.08678 | -0.00818 | -8.61% | 0.09528 | 0.09545 | 0.0836 | 1,328,106.00 |
Apr 29 2024 | 0.09496 | -0.00395 | -3.99% | 0.1002 | 0.1003 | 0.0885 | 1,267,082.00 |
Apr 28 2024 | 0.09891 | 0.00231 | 2.39% | 0.0966 | 0.1048 | 0.0963 | 1,126,928.00 |
Apr 27 2024 | 0.0966 | -0.00122 | -1.25% | 0.09731 | 0.09785 | 0.09228 | 1,337,478.00 |
Apr 26 2024 | 0.09782 | 0.00021 | 0.22% | 0.09761 | 0.10058 | 0.09722 | 1,279,103.00 |
Apr 25 2024 | 0.09761 | 0.00041 | 0.42% | 0.09741 | 0.09891 | 0.09601 | 1,304,996.00 |
Apr 24 2024 | 0.0972 | -0.00133 | -1.35% | 0.0988 | 0.10026 | 0.0967 | 1,265,216.00 |
Apr 23 2024 | 0.09853 | -0.00062 | -0.63% | 0.09925 | 0.10015 | 0.09778 | 1,209,502.00 |
Apr 22 2024 | 0.09915 | -0.00088 | -0.88% | 0.098 | 0.10073 | 0.098 | 854,527.00 |
Apr 21 2024 | 0.10003 | 0.00014 | 0.14% | 0.09989 | 0.10164 | 0.098 | 1,253,489.00 |
Apr 20 2024 | 0.09989 | 0.00183 | 1.87% | 0.09781 | 0.10099 | 0.09779 | 1,255,957.00 |
Apr 19 2024 | 0.09806 | 0.00049 | 0.50% | 0.09757 | 0.1002 | 0.09675 | 1,470,813.00 |
Apr 18 2024 | 0.09757 | -0.00142 | -1.43% | 0.09895 | 0.09912 | 0.0969 | 1,321,703.00 |
Apr 17 2024 | 0.09899 | -0.00569 | -5.44% | 0.10462 | 0.10476 | 0.0971 | 1,382,456.00 |
Apr 16 2024 | 0.10468 | -0.00239 | -2.23% | 0.10707 | 0.109 | 0.1003 | 1,375,607.00 |
Apr 15 2024 | 0.10707 | 0.00143 | 1.35% | 0.10531 | 0.1134 | 0.1052 | 1,265,901.00 |
Apr 14 2024 | 0.10564 | 0.00236 | 2.29% | 0.10401 | 0.10917 | 0.10175 | 178,382.00 |
Apr 13 2024 | 0.10328 | -0.00825 | -7.40% | 0.11299 | 0.1308 | 0.10256 | 301,713.00 |
Apr 12 2024 | 0.11153 | -0.01026 | -8.42% | 0.12187 | 0.1256 | 0.11057 | 1,072,998.00 |
Apr 11 2024 | 0.12179 | -0.00781 | -6.03% | 0.12965 | 0.1312 | 0.12031 | 1,530,545.00 |
Apr 10 2024 | 0.1296 | -0.00052 | -0.40% | 0.13012 | 0.1317 | 0.12523 | 1,241,097.00 |
Apr 09 2024 | 0.13012 | -0.006 | -4.41% | 0.13612 | 0.13857 | 0.12207 | 891,830.00 |
Apr 08 2024 | 0.13612 | 0.00212 | 1.58% | 0.13401 | 0.13905 | 0.13318 | 1,567,371.00 |
Apr 07 2024 | 0.134 | 0.00168 | 1.27% | 0.13254 | 0.1354 | 0.13135 | 987,019.00 |
Apr 06 2024 | 0.13232 | 0.00083 | 0.63% | 0.1312 | 0.13563 | 0.13013 | 1,315,291.00 |
Apr 05 2024 | 0.13149 | -0.0055 | -4.01% | 0.1366 | 0.13742 | 0.12759 | 1,267,022.00 |
Apr 04 2024 | 0.13699 | 0.00253 | 1.88% | 0.13446 | 0.13774 | 0.13305 | 1,228,933.00 |
Apr 03 2024 | 0.13446 | 0.00163 | 1.23% | 0.13304 | 0.13682 | 0.13202 | 1,270,904.00 |
Apr 02 2024 | 0.13283 | -0.01391 | -9.48% | 0.14707 | 0.15371 | 0.13141 | 1,261,676.00 |