Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0780 USD |
621,563.1876 XDC |
0.0748 USD |
0.0748 USD |
0.0792 USD |
0.0777 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 |
| 2024-12-03 |
0.0789 USD |
3,996,956.7196 XDC |
0.0816 USD |
0.0748 USD |
0.0874 USD |
0.0753 USD |
| 2024-12-02 |
0.0729 USD |
9,326,903.3967 XDC |
0.0677 USD |
0.0668 USD |
0.0817 USD |
0.0733 USD |
| 2024-12-01 |
0.0649 USD |
6,818,216.2031 XDC |
0.0615 USD |
0.0583 USD |
0.0650 USD |
0.0650 USD |
| 2024-11-30 |
0.0601 USD |
4,051,337.5341 XDC |
0.0620 USD |
0.0573 USD |
0.0624 USD |
0.0601 USD |
| 2024-11-29 |
0.0584 USD |
4,179,250.6127 XDC |
0.0551 USD |
0.0543 USD |
0.0626 USD |
0.0626 USD |
| 2024-11-28 |
0.0560 USD |
1,073,666.5547 XDC |
0.0563 USD |
0.0545 USD |
0.0565 USD |
0.0564 USD |
| 2024-11-27 |
0.0561 USD |
2,514,031.1343 XDC |
0.0568 USD |
0.0556 USD |
0.0576 USD |
0.0562 USD |
| 2024-11-26 |
0.0557 USD |
2,157,057.6876 XDC |
0.0550 USD |
0.0516 USD |
0.0605 USD |
0.0553 USD |
| 2024-11-25 |
0.0527 USD |
3,411,531.5508 XDC |
0.0551 USD |
0.0502 USD |
0.0566 USD |
0.0554 USD |
| 2024-11-24 |
0.0585 USD |
10,355,278.9851 XDC |
0.0544 USD |
0.0514 USD |
0.0630 USD |
0.0514 USD |
| 2024-11-23 |
0.0540 USD |
13,332,796.0095 XDC |
0.0499 USD |
0.0473 USD |
0.0621 USD |
0.0536 USD |
| 2024-11-22 |
0.0475 USD |
12,497,228.8700 XDC |
0.0420 USD |
0.0420 USD |
0.0580 USD |
0.0575 USD |
| 2024-11-21 |
0.0420 USD |
1,687,180.2784 XDC |
0.0420 USD |
0.0416 USD |
0.0426 USD |
0.0417 USD |
| 2024-11-20 |
0.0413 USD |
2,725,550.7306 XDC |
0.0417 USD |
0.0407 USD |
0.0418 USD |
0.0418 USD |
| 2024-11-19 |
0.0444 USD |
1,891,735.1552 XDC |
0.0438 USD |
0.0416 USD |
0.0461 USD |
0.0416 USD |
| 2024-11-18 |
0.0437 USD |
3,657,383.9983 XDC |
0.0417 USD |
0.0408 USD |
0.0440 USD |
0.0437 USD |
| 2024-11-17 |
0.0431 USD |
3,256,129.6628 XDC |
0.0472 USD |
0.0420 USD |
0.0476 USD |
0.0431 USD |
| 2024-11-16 |
0.0475 USD |
15,609,810.4025 XDC |
0.0304 USD |
0.0304 USD |
0.0550 USD |
0.0475 USD |
| 2024-11-15 |
0.0297 USD |
1,292,993.2339 XDC |
0.0301 USD |
0.0293 USD |
0.0302 USD |
0.0302 USD |
| 2024-11-14 |
0.0305 USD |
1,178,580.9671 XDC |
0.0307 USD |
0.0300 USD |
0.0307 USD |
0.0302 USD |
| 2024-11-13 |
0.0308 USD |
1,992,022.4967 XDC |
0.0310 USD |
0.0307 USD |
0.0311 USD |
0.0310 USD |
| 2024-11-12 |
0.0307 USD |
2,817,841.5858 XDC |
0.0304 USD |
0.0303 USD |
0.0310 USD |
0.0309 USD |
| 2024-11-11 |
0.0302 USD |
828,915.2090 XDC |
0.0301 USD |
0.0301 USD |
0.0305 USD |
0.0303 USD |
| 2024-11-10 |
0.0294 USD |
828,747.0560 XDC |
0.0294 USD |
0.0292 USD |
0.0296 USD |
0.0296 USD |
| 2024-11-09 |
0.0293 USD |
168,643.2721 XDC |
0.0291 USD |
0.0291 USD |
0.0294 USD |
0.0294 USD |
| 2024-11-08 |
0.0289 USD |
117,671.4689 XDC |
0.0287 USD |
0.0287 USD |
0.0291 USD |
0.0290 USD |
| 2024-11-07 |
0.0282 USD |
293,577.6165 XDC |
0.0282 USD |
0.0280 USD |
0.0286 USD |
0.0285 USD |
| 2024-11-06 |
0.0269 USD |
1,366,250.6105 XDC |
0.0265 USD |
0.0265 USD |
0.0278 USD |
0.0277 USD |
| 2024-11-05 |
0.0266 USD |
1,326,313.8867 XDC |
0.0268 USD |
0.0264 USD |
0.0268 USD |
0.0265 USD |
| 2024-11-04 |
0.0268 USD |
293,057.0810 XDC |
0.0269 USD |
0.0267 USD |
0.0270 USD |
0.0267 USD |
| 2024-11-03 |
0.0269 USD |
320,250.1790 XDC |
0.0270 USD |
0.0267 USD |
0.0271 USD |
0.0269 USD |