Market Cap $3.18T
-2.52%
Volume 24h $228.68B
18.64%
BTC % 55.22%
3.47%
ETH % 11.13%
2.78%
Coins
33.840
+10
Exchanges
885
Last update
11 Seconds ago
xFund (XFUND) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-17 2025 | $91.36 | $91.36 | $95.90 | $95.49 | - | - |
| Dec-16 2025 | $95.44 | $94.65 | $96.15 | $96.03 | - | - |
| Dec-15 2025 | $95.89 | $94.20 | $102.27 | $99.73 | $516 | - |
| Dec-14 2025 | $100.09 | $100.09 | $101.05 | $100.66 | $110 | - |
| Dec-13 2025 | $100.66 | $99.77 | $101.51 | $100.36 | $172 | - |
| Dec-12 2025 | $100.36 | $100.35 | $106.50 | $105.33 | $57 | - |
| Dec-11 2025 | $105.33 | $102.53 | $107.16 | $107.16 | - | - |
| Dec-10 2025 | $107.16 | $105.87 | $109.42 | $107.72 | $190 | - |
| Dec-09 2025 | $107.72 | $99.94 | $107.72 | $99.94 | - | - |
| Dec-08 2025 | $99.61 | $99.61 | $99.65 | $99.64 | - | - |
| Dec-07 2025 | $99.64 | $97.48 | $99.64 | $97.76 | - | - |
| Dec-06 2025 | $97.76 | $96.95 | $98.33 | $97.04 | - | - |
| Dec-05 2025 | $97.12 | $96.96 | $105.05 | $103.06 | - | - |
| Dec-04 2025 | $103.06 | $103.04 | $105.37 | $103.04 | - | - |
| Dec-03 2025 | $103.04 | $98.09 | $103.04 | $98.26 | - | - |