XDEFI(XDEFI)Heute
$0.006807
vor 1 Jahren
$0.05009
vor 2 Jahren
$0.038125
vor 3 Jahren
$0.150125
XDEFI Preisverlauf
(XDEFI)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.006574 | $0.007060 | $0.005943 | $0.006760 | $996.6541 |
2025-09-04 | -- | $0.006645 | $0.006561 | $0.006574 | $259.8797 |
2025-09-03 | -- | $0.007071 | $0.006790 | -- | -- |
2025-09-02 | -- | $0.006932 | $0.001538 | -- | -- |
2025-09-01 | -- | $0.007020 | $0.006938 | -- | -- |
2025-08-31 | $0.006909 | $0.007098 | $0.006878 | -- | -- |
2025-08-30 | $0.006927 | $0.006997 | $0.006860 | $0.006909 | $39.29743 |
2025-08-29 | $0.006763 | $0.007075 | $0.006670 | $0.006927 | $88.46234 |
2025-08-28 | $0.006937 | $0.006946 | $0.006763 | $0.006763 | $113.4198 |
2025-08-27 | $0.006880 | $0.007010 | $0.006775 | $0.006937 | $93.25884 |
2025-08-26 | $0.007198 | $0.007221 | $0.006696 | -- | -- |
2025-08-25 | $0.007586 | $0.007746 | $0.007066 | $0.007198 | $227.6175 |
2025-08-24 | $0.007511 | $0.007618 | $0.007463 | $0.007586 | $74.33951 |
2025-08-23 | -- | $0.007969 | $0.007461 | -- | -- |
2025-08-22 | -- | $0.008048 | $0.007281 | -- | -- |
2025-08-21 | $0.007469 | $0.007656 | $0.007479 | -- | -- |
2025-08-20 | $0.007119 | $0.007578 | $0.006698 | $0.007469 | $639.6305 |
2025-08-19 | $0.007015 | $0.007302 | $0.006911 | $0.007119 | $306.2416 |
2025-08-18 | $0.007453 | $0.007437 | $0.006916 | $0.007015 | $21.53348 |
2025-08-17 | -- | $0.007743 | $0.007396 | $0.007453 | $155.1019 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
XDEFI(XDEFI)
