Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1167 USD |
111,707.2104 XDC |
0.1154 USD |
0.1154 USD |
0.1191 USD |
0.1182 USD |
| 2025-01-21 |
0.1179 USD |
7,902,753.7199 XDC |
0.1212 USD |
0.1112 USD |
0.1239 USD |
0.1159 USD |
| 2025-01-20 |
0.1256 USD |
8,788,946.5141 XDC |
0.1251 USD |
0.1178 USD |
0.1353 USD |
0.1227 USD |
| 2025-01-19 |
0.1343 USD |
8,215,712.1053 XDC |
0.1351 USD |
0.1267 USD |
0.1429 USD |
0.1267 USD |
| 2025-01-18 |
0.1334 USD |
7,555,891.3512 XDC |
0.1419 USD |
0.1252 USD |
0.1462 USD |
0.1292 USD |
| 2025-01-17 |
0.1410 USD |
9,947,343.3345 XDC |
0.1412 USD |
0.1305 USD |
0.1484 USD |
0.1408 USD |
| 2025-01-16 |
0.1385 USD |
12,073,711.3562 XDC |
0.1358 USD |
0.1260 USD |
0.1557 USD |
0.1539 USD |
| 2025-01-15 |
0.1303 USD |
22,603,519.9707 XDC |
0.1100 USD |
0.1088 USD |
0.1310 USD |
0.1308 USD |
| 2025-01-14 |
0.1043 USD |
13,868,127.9064 XDC |
0.1002 USD |
0.0977 USD |
0.1103 USD |
0.1100 USD |
| 2025-01-13 |
0.0964 USD |
9,600,103.2967 XDC |
0.1002 USD |
0.0914 USD |
0.1022 USD |
0.1005 USD |
| 2025-01-12 |
0.1010 USD |
1,223,870.0871 XDC |
0.1009 USD |
0.0996 USD |
0.1018 USD |
0.1005 USD |
| 2025-01-11 |
0.1010 USD |
6,821,863.5042 XDC |
0.0956 USD |
0.0952 USD |
0.1024 USD |
0.1010 USD |
| 2025-01-10 |
0.0949 USD |
10,736,441.4975 XDC |
0.0888 USD |
0.0888 USD |
0.0995 USD |
0.0958 USD |
| 2025-01-09 |
0.0926 USD |
6,755,098.8111 XDC |
0.0953 USD |
0.0883 USD |
0.0978 USD |
0.0933 USD |
| 2025-01-08 |
0.0918 USD |
12,874,382.4728 XDC |
0.0949 USD |
0.0850 USD |
0.0953 USD |
0.0918 USD |
| 2025-01-07 |
0.0975 USD |
7,534,900.4577 XDC |
0.1034 USD |
0.0811 USD |
0.1038 USD |
0.0900 USD |
| 2025-01-06 |
0.0973 USD |
2,963,060.3209 XDC |
0.0966 USD |
0.0934 USD |
0.1003 USD |
0.0968 USD |
| 2025-01-05 |
0.0943 USD |
7,423,966.5052 XDC |
0.0929 USD |
0.0879 USD |
0.0985 USD |
0.0972 USD |
| 2025-01-04 |
0.0880 USD |
3,650,090.0287 XDC |
0.0843 USD |
0.0843 USD |
0.0909 USD |
0.0909 USD |
| 2025-01-03 |
0.0840 USD |
1,335,986.5057 XDC |
0.0830 USD |
0.0820 USD |
0.0855 USD |
0.0848 USD |
| 2025-01-02 |
0.0830 USD |
4,007,655.0012 XDC |
0.0829 USD |
0.0807 USD |
0.0886 USD |
0.0827 USD |
| 2025-01-01 |
0.0730 USD |
5,249,928.3160 XDC |
0.0703 USD |
0.0701 USD |
0.0778 USD |
0.0773 USD |
| 2024-12-31 |
0.0712 USD |
3,077,351.5385 XDC |
0.0702 USD |
0.0688 USD |
0.0738 USD |
0.0719 USD |
| 2024-12-30 |
0.0704 USD |
1,699,712.6608 XDC |
0.0720 USD |
0.0687 USD |
0.0738 USD |
0.0703 USD |
| 2024-12-29 |
0.0741 USD |
1,797,734.3102 XDC |
0.0755 USD |
0.0708 USD |
0.0761 USD |
0.0710 USD |
| 2024-12-28 |
0.0717 USD |
2,586,862.9001 XDC |
0.0702 USD |
0.0700 USD |
0.0729 USD |
0.0729 USD |
| 2024-12-27 |
0.0720 USD |
1,437,907.5209 XDC |
0.0769 USD |
0.0715 USD |
0.0782 USD |
0.0719 USD |
| 2024-12-26 |
0.0768 USD |
822,592.9235 XDC |
0.0833 USD |
0.0767 USD |
0.0833 USD |
0.0767 USD |
| 2024-12-25 |
0.0824 USD |
451,463.8301 XDC |
0.0835 USD |
0.0813 USD |
0.0836 USD |
0.0824 USD |
| 2024-12-24 |
0.0841 USD |
1,245,577.1786 XDC |
0.0868 USD |
0.0824 USD |
0.0877 USD |
0.0830 USD |
| 2024-12-23 |
0.0795 USD |
2,103,342.1387 XDC |
0.0758 USD |
0.0739 USD |
0.0835 USD |
0.0796 USD |
| 2024-12-22 |
0.0767 USD |
1,257,067.3728 XDC |
0.0748 USD |
0.0726 USD |
0.0792 USD |
0.0726 USD |
| 2024-12-21 |
0.0753 USD |
1,747,514.1800 XDC |
0.0743 USD |
0.0742 USD |
0.0802 USD |
0.0753 USD |
| 2024-12-20 |
0.0687 USD |
5,688,155.9030 XDC |
0.0706 USD |
0.0643 USD |
0.0727 USD |
0.0715 USD |
| 2024-12-19 |
0.0714 USD |
1,818,496.8110 XDC |
0.0725 USD |
0.0689 USD |
0.0767 USD |
0.0700 USD |
| 2024-12-18 |
0.0781 USD |
905,069.2374 XDC |
0.0809 USD |
0.0727 USD |
0.0809 USD |
0.0727 USD |
| 2024-12-17 |
0.0802 USD |
1,082,728.9353 XDC |
0.0822 USD |
0.0782 USD |
0.0822 USD |
0.0808 USD |
| 2024-12-16 |
0.0807 USD |
1,987,056.3038 XDC |
0.0841 USD |
0.0785 USD |
0.0845 USD |
0.0828 USD |
| 2024-12-15 |
0.0820 USD |
852,728.2381 XDC |
0.0801 USD |
0.0783 USD |
0.0849 USD |
0.0825 USD |
| 2024-12-14 |
0.0813 USD |
586,275.5609 XDC |
0.0834 USD |
0.0787 USD |
0.0840 USD |
0.0799 USD |
| 2024-12-13 |
0.0853 USD |
2,486,113.1304 XDC |
0.0855 USD |
0.0832 USD |
0.0881 USD |
0.0841 USD |
| 2024-12-12 |
0.0900 USD |
833,154.5303 XDC |
0.0887 USD |
0.0864 USD |
0.0928 USD |
0.0878 USD |
| 2024-12-11 |
0.0937 USD |
3,964,386.9991 XDC |
0.0923 USD |
0.0887 USD |
0.1020 USD |
0.0897 USD |
| 2024-12-10 |
0.0796 USD |
3,160,333.8806 XDC |
0.0782 USD |
0.0773 USD |
0.0820 USD |
0.0813 USD |
| 2024-12-09 |
0.0878 USD |
2,866,638.1118 XDC |
0.0914 USD |
0.0827 USD |
0.0930 USD |
0.0877 USD |
| 2024-12-08 |
0.0936 USD |
3,601,861.1115 XDC |
0.0936 USD |
0.0908 USD |
0.0967 USD |
0.0914 USD |
| 2024-12-07 |
0.0922 USD |
7,626,868.5212 XDC |
0.0984 USD |
0.0897 USD |
0.1067 USD |
0.0927 USD |
| 2024-12-06 |
0.0902 USD |
12,289,186.8710 XDC |
0.0740 USD |
0.0740 USD |
0.1020 USD |
0.0967 USD |
| 2024-12-05 |
0.0738 USD |
2,857,165.8236 XDC |
0.0710 USD |
0.0691 USD |
0.0773 USD |
0.0756 USD |
| 2024-12-04 |
0.0763 USD |
6,425,911.2926 XDC |
0.0816 USD |
0.0701 USD |
0.0822 USD |
0.0708 USD |