Market Cap $4.10T
-1.7%
Volume 24h $377.46B
8.96%
BTC % 55.16%
0.14%
ETH % 12.33%
-0.48%
Coins
32.815
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $188.85 | $188.85 | $198.51 | $198.51 | $1,092 | - |
| Aug-18 2025 | $200.45 | $198.79 | $206.55 | $206.55 | - | - |
| Aug-17 2025 | $206.55 | $200.19 | $209.13 | $200.19 | - | - |
| Aug-16 2025 | $200.66 | $199.33 | $202.35 | $201.14 | - | - |
| Aug-15 2025 | $201.16 | $199.46 | $228.94 | $228.94 | $10,442 | - |
| Aug-14 2025 | $227.21 | $227.21 | $238.88 | $237.64 | - | - |
| Aug-13 2025 | $239.26 | $235.49 | $244.82 | $235.49 | - | - |
| Aug-12 2025 | $235.48 | $223.91 | $237.74 | $234.07 | - | - |
| Aug-11 2025 | $233.08 | $233.08 | $242.43 | $236.57 | - | - |
| Aug-10 2025 | $236.57 | $235.06 | $244.22 | $242.98 | - | - |
| Aug-09 2025 | $242.93 | $231.20 | $242.97 | $231.70 | - | - |
| Aug-08 2025 | $231.54 | $222.17 | $233.88 | $222.17 | $1,856 | - |
| Aug-07 2025 | $222.17 | $208.62 | $222.17 | $208.62 | $1,147 | - |
| Aug-06 2025 | $208.62 | $199.75 | $208.71 | $201.68 | $6,864 | - |
| Aug-05 2025 | $201.68 | $192.17 | $203.02 | $193.83 | - | - |