- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
xFund (XFUND) historical data and Live price
xFund
XFUND$ 414.27 + 6.135 % 
0.00671233 BTC
0.00671233 BTC MARKET CAP
0
0
24H VOLUME
9.172 k
9.172 k
CIRC.SUPPLY
0
0
MAX SUPPLY
10 k
10 k
Rank5,207
1H 5.91 %
24H 6.13 %
7D 2.11 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 388.773 | 392.704 | 382.435 | 392.63 | 2,278.89 | 0 |
| 5/1/24 | 390.637 | 390.637 | 366.495 | 388.773 | 3,015.37 | 0 |
| 4/30/24 | 400.522 | 401.173 | 365.328 | 390.637 | 23,302.42 | 0 |
| 4/29/24 | 412.314 | 412.314 | 397.434 | 400.522 | 3,516.68 | 0 |
| 4/28/24 | 411.066 | 421.356 | 403.253 | 412.314 | 39,707.66 | 0 |
| 4/27/24 | 402.743 | 411.067 | 395.222 | 411.066 | 3,945.68 | 0 |
| 4/26/24 | 409.851 | 412.319 | 398.878 | 402.743 | 4,162.52 | 0 |
| 4/25/24 | 403.783 | 411.845 | 395.265 | 409.851 | 12,275.66 | 0 |
| 4/24/24 | 478.589 | 480.425 | 403.14 | 403.783 | 40,161.04 | 0 |
| 4/23/24 | 281.129 | 492.542 | 277.775 | 478.589 | 17,109.01 | 0 |
| 4/22/24 | 481.758 | 489.713 | 205.872 | 281.129 | 4,801.77 | 0 |
| 4/21/24 | 494.309 | 494.309 | 480.417 | 481.758 | 5,732.37 | 0 |
| 4/20/24 | 480.91 | 494.309 | 476.223 | 494.309 | 4,969.81 | 0 |
| 4/19/24 | 431.783 | 493.518 | 412.232 | 480.91 | 30,057.04 | 0 |
| 4/18/24 | 422.507 | 431.783 | 415.707 | 431.783 | 10,370.19 | 0 |
| 4/17/24 | 434.401 | 438.064 | 408.936 | 422.507 | 14,992.65 | 0 |
| 4/16/24 | 449.605 | 449.623 | 434.401 | 434.401 | 5,585.31 | 0 |
| 4/15/24 | 400.679 | 460.016 | 400.679 | 449.605 | 24,263 | 0 |
| 4/14/24 | 370.653 | 407.371 | 370.653 | 400.679 | 17,371.42 | 0 |
| 4/13/24 | 424.781 | 424.781 | 370.007 | 370.653 | 12,809.62 | 0 |
| 4/12/24 | 469.887 | 469.887 | 422.386 | 424.781 | 8,936.84 | 0 |
| 4/11/24 | 480.304 | 481.28 | 469.887 | 469.887 | 4,414.63 | 0 |
| 4/10/24 | 499.63 | 499.63 | 479.877 | 480.304 | 13,899.02 | 0 |
| 4/9/24 | 531.183 | 531.195 | 493.583 | 499.63 | 4,783.29 | 0 |
| 4/8/24 | 466.46 | 531.664 | 460.78 | 531.183 | 33,587.61 | 0 |
| 4/7/24 | 476.087 | 484.682 | 462.344 | 466.46 | 16,155.66 | 0 |
| 4/6/24 | 483.921 | 485.424 | 475.354 | 476.087 | 2,906.97 | 0 |
| 4/5/24 | 510.919 | 510.919 | 470.129 | 483.921 | 33,180.62 | 0 |
| 4/4/24 | 517.919 | 518.267 | 489.51 | 510.919 | 53,300.88 | 0 |
| 4/3/24 | 518.181 | 545.792 | 517.919 | 517.919 | 14,862.22 | 0 |
| 4/2/24 | 579.308 | 579.308 | 517.294 | 518.181 | 10,479.02 | 0 |
| 4/1/24 | 573.48 | 590.122 | 557.346 | 579.308 | 26,693.74 | 0 |
| 3/31/24 | 585.41 | 603.891 | 573.48 | 573.48 | 24,751.63 | 0 |
| 3/30/24 | 655.036 | 655.036 | 585.15 | 585.41 | 54,906.04 | 0 |
| 3/29/24 | 663.822 | 665.046 | 637.569 | 655.036 | 12,177.01 | 0 |
| 3/28/24 | 660.516 | 663.898 | 655.193 | 663.822 | 5,011.65 | 0 |
| 3/27/24 | 712.502 | 712.502 | 656.812 | 660.516 | 26,977.9 | 0 |
| 3/26/24 | 725.858 | 731.99 | 711.04 | 712.502 | 21,067.57 | 0 |
| 3/25/24 | 675.976 | 732.873 | 674.503 | 725.858 | 29,202.88 | 0 |
| 3/24/24 | 646.314 | 676.773 | 644.69 | 675.976 | 10,466.58 | 0 |
| 3/23/24 | 617.776 | 674.962 | 599.162 | 646.314 | 70,223.96 | 0 |
| 3/22/24 | 731.295 | 731.441 | 607.85 | 617.776 | 50,408.75 | 0 |
| 3/21/24 | 707.658 | 765.246 | 707.658 | 731.295 | 46,869.11 | 0 |
| 3/20/24 | 580.913 | 707.658 | 545 | 707.658 | 90,803.1 | 0 |
| 3/19/24 | 614.732 | 614.732 | 552.551 | 580.913 | 21,573.7 | 0 |
| 3/18/24 | 593.894 | 618.032 | 578.279 | 614.732 | 30,838.2 | 0 |
| 3/17/24 | 519.049 | 606.059 | 477.731 | 594.125 | 76,617.53 | 0 |
| 3/16/24 | 535.993 | 554.373 | 517.283 | 519.049 | 42,468.7 | 0 |
| 3/15/24 | 624.412 | 624.507 | 521.761 | 535.993 | 64,993.95 | 0 |
| 3/14/24 | 681.681 | 682.294 | 569.453 | 624.412 | 95,342.89 | 0 |
| 3/13/24 | 741.058 | 743.852 | 681.035 | 681.681 | 31,213.46 | 0 |
| 3/12/24 | 758.792 | 776.555 | 735.422 | 741.058 | 55,508.04 | 0 |
| 3/11/24 | 767.171 | 778.664 | 726.723 | 758.792 | 47,660.7 | 0 |
| 3/10/24 | 785.713 | 789.262 | 735.897 | 767.171 | 47,910.55 | 0 |
| 3/9/24 | 818.738 | 855.749 | 777.775 | 785.713 | 67,591.83 | 0 |
| 3/8/24 | 895.732 | 895.732 | 817.005 | 818.738 | 63,307.5 | 0 |
| 3/7/24 | 915.769 | 968.488 | 848.075 | 895.732 | 141,409.59 | 0 |
| 3/6/24 | 868.639 | 976.2 | 868.639 | 915.769 | 55,091.36 | 0 |
| 3/5/24 | 744.902 | 1,166.478 | 744.902 | 868.639 | 393,014.05 | 0 |
| 3/4/24 | 620.979 | 744.902 | 614.315 | 744.902 | 104,123.31 | 0 |
| 3/3/24 | 668.22 | 668.22 | 614.114 | 620.979 | 34,325.84 | 0 |
| 3/2/24 | 663.48 | 688.136 | 661.248 | 668.22 | 46,075.06 | 0 |
| 3/1/24 | 649.111 | 681.855 | 517.976 | 663.48 | 67,120.57 | 0 |
| 2/29/24 | 586.254 | 650.491 | 584.991 | 649.111 | 20,798.37 | 0 |
| 2/28/24 | 598.897 | 607.738 | 556.542 | 586.254 | 42,729.89 | 0 |
| 2/27/24 | 614.814 | 677.158 | 566.645 | 598.897 | 69,710.94 | 0 |
| 2/26/24 | 586.067 | 617.32 | 561.986 | 614.814 | 9,420.46 | 0 |
| 2/25/24 | 552.448 | 604.408 | 552.448 | 586.067 | 34,066.01 | 0 |
| 2/24/24 | 530.963 | 556.502 | 530.963 | 552.448 | 14,025.41 | 0 |
| 2/23/24 | 541.351 | 541.351 | 530.605 | 530.963 | 1,483.14 | 0 |
| 2/22/24 | 502.993 | 548.868 | 478.226 | 541.351 | 73,797.01 | 0 |
| 2/21/24 | 511.174 | 511.174 | 497.968 | 502.993 | 5,088 | 0 |
| 2/20/24 | 508.641 | 516.426 | 493.68 | 511.174 | 21,024.65 | 0 |
| 2/19/24 | 499.374 | 510.534 | 495.671 | 508.641 | 13,848.75 | 0 |
| 2/18/24 | 457.07 | 501.098 | 446.692 | 499.374 | 57,979.37 | 0 |
| 2/17/24 | 482.536 | 482.536 | 456.859 | 457.07 | 37,978.41 | 0 |
| 2/16/24 | 510.641 | 559.388 | 480.409 | 482.536 | 78,660.16 | 0 |
| 2/15/24 | 400.354 | 529.934 | 400.354 | 510.641 | 101,543.03 | 0 |
| 2/14/24 | 380.788 | 400.354 | 376.237 | 400.354 | 6,957.55 | 0 |
| 2/13/24 | 373.347 | 397.089 | 329.557 | 380.788 | 34,129.72 | 0 |
| 2/12/24 | 362.919 | 373.361 | 354.127 | 373.347 | 33,592.93 | 0 |
| 2/11/24 | 370.142 | 377.656 | 360.126 | 362.919 | 21,643.3 | 0 |
| 2/10/24 | 379.954 | 391.35 | 369.707 | 370.142 | 35,462.3 | 0 |
| 2/9/24 | 397.882 | 397.964 | 375.068 | 379.954 | 21,733.22 | 0 |
| 2/8/24 | 405.408 | 410.904 | 397.183 | 397.882 | 9,794.87 | 0 |
| 2/7/24 | 395.646 | 405.791 | 390.807 | 405.408 | 13,307.44 | 0 |
| 2/6/24 | 384.475 | 397.064 | 382.001 | 395.646 | 14,646.03 | 0 |
| 2/5/24 | 371.309 | 386.72 | 371.309 | 384.475 | 10,504.22 | 0 |
| 2/4/24 | 371.527 | 373.938 | 370.368 | 371.309 | 3,840.45 | 0 |
| 2/3/24 | 342.154 | 374.389 | 332.967 | 371.527 | 39,100.47 | 0 |
