Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0375 USD |
1,605,639.9088 XDC |
0.0376 USD |
0.0369 USD |
0.0381 USD |
0.0370 USD |
| 2024-04-15 |
0.0379 USD |
1,393,425.8196 XDC |
0.0374 USD |
0.0373 USD |
0.0385 USD |
0.0380 USD |
| 2024-04-14 |
0.0361 USD |
2,932,893.1314 XDC |
0.0365 USD |
0.0356 USD |
0.0366 USD |
0.0364 USD |
| 2024-04-13 |
0.0390 USD |
4,036,199.4561 XDC |
0.0396 USD |
0.0371 USD |
0.0397 USD |
0.0372 USD |
| 2024-04-12 |
0.0416 USD |
1,744,860.8054 XDC |
0.0423 USD |
0.0400 USD |
0.0425 USD |
0.0401 USD |
| 2024-04-11 |
0.0427 USD |
1,589,293.9065 XDC |
0.0438 USD |
0.0420 USD |
0.0439 USD |
0.0420 USD |
| 2024-04-10 |
0.0439 USD |
1,887,134.3273 XDC |
0.0448 USD |
0.0431 USD |
0.0448 USD |
0.0439 USD |
| 2024-04-09 |
0.0459 USD |
940,288.6784 XDC |
0.0463 USD |
0.0447 USD |
0.0465 USD |
0.0448 USD |
| 2024-04-08 |
0.0460 USD |
473,122.1162 XDC |
0.0450 USD |
0.0449 USD |
0.0465 USD |
0.0459 USD |
| 2024-04-07 |
0.0453 USD |
221,979.8652 XDC |
0.0453 USD |
0.0449 USD |
0.0456 USD |
0.0453 USD |
| 2024-04-06 |
0.0448 USD |
382,778.1627 XDC |
0.0447 USD |
0.0446 USD |
0.0453 USD |
0.0451 USD |
| 2024-04-05 |
0.0450 USD |
378,754.8900 XDC |
0.0456 USD |
0.0443 USD |
0.0456 USD |
0.0447 USD |
| 2024-04-04 |
0.0455 USD |
891,595.1097 XDC |
0.0457 USD |
0.0449 USD |
0.0461 USD |
0.0458 USD |
| 2024-04-03 |
0.0453 USD |
1,186,581.7813 XDC |
0.0451 USD |
0.0447 USD |
0.0459 USD |
0.0456 USD |
| 2024-04-02 |
0.0466 USD |
812,111.0383 XDC |
0.0478 USD |
0.0456 USD |
0.0478 USD |
0.0459 USD |
| 2024-04-01 |
0.0493 USD |
1,703,188.1573 XDC |
0.0498 USD |
0.0478 USD |
0.0502 USD |
0.0479 USD |
| 2024-03-31 |
0.0491 USD |
921,988.3095 XDC |
0.0489 USD |
0.0482 USD |
0.0496 USD |
0.0492 USD |
| 2024-03-30 |
0.0494 USD |
638,444.0675 XDC |
0.0496 USD |
0.0489 USD |
0.0501 USD |
0.0489 USD |
| 2024-03-29 |
0.0513 USD |
2,187,343.1875 XDC |
0.0506 USD |
0.0501 USD |
0.0522 USD |
0.0501 USD |
| 2024-03-28 |
0.0488 USD |
2,139,181.8718 XDC |
0.0489 USD |
0.0481 USD |
0.0502 USD |
0.0502 USD |
| 2024-03-27 |
0.0503 USD |
2,068,703.6534 XDC |
0.0507 USD |
0.0498 USD |
0.0508 USD |
0.0499 USD |
| 2024-03-26 |
0.0519 USD |
7,879,029.7314 XDC |
0.0491 USD |
0.0487 USD |
0.0564 USD |
0.0502 USD |
| 2024-03-25 |
0.0481 USD |
4,177,933.6326 XDC |
0.0470 USD |
0.0469 USD |
0.0496 USD |
0.0488 USD |
| 2024-03-24 |
0.0468 USD |
744,822.9508 XDC |
0.0471 USD |
0.0465 USD |
0.0473 USD |
0.0466 USD |
| 2024-03-23 |
0.0469 USD |
1,513,245.9123 XDC |
0.0464 USD |
0.0461 USD |
0.0475 USD |
0.0473 USD |
| 2024-03-22 |
0.0456 USD |
2,423,173.6161 XDC |
0.0454 USD |
0.0451 USD |
0.0463 USD |
0.0457 USD |
| 2024-03-21 |
0.0453 USD |
2,055,945.1165 XDC |
0.0443 USD |
0.0442 USD |
0.0468 USD |
0.0454 USD |
| 2024-03-20 |
0.0425 USD |
1,359,061.4919 XDC |
0.0429 USD |
0.0423 USD |
0.0429 USD |
0.0424 USD |
| 2024-03-19 |
0.0430 USD |
2,187,672.4783 XDC |
0.0444 USD |
0.0423 USD |
0.0444 USD |
0.0429 USD |
| 2024-03-18 |
0.0454 USD |
3,066,006.1617 XDC |
0.0458 USD |
0.0439 USD |
0.0471 USD |
0.0442 USD |
| 2024-03-17 |
0.0436 USD |
4,017,283.1955 XDC |
0.0436 USD |
0.0426 USD |
0.0452 USD |
0.0451 USD |
| 2024-03-16 |
0.0465 USD |
3,202,876.1111 XDC |
0.0471 USD |
0.0445 USD |
0.0480 USD |
0.0445 USD |
| 2024-03-15 |
0.0479 USD |
7,862,827.8533 XDC |
0.0511 USD |
0.0468 USD |
0.0512 USD |
0.0469 USD |
| 2024-03-14 |
0.0521 USD |
3,261,289.5421 XDC |
0.0549 USD |
0.0503 USD |
0.0549 USD |
0.0511 USD |
| 2024-03-13 |
0.0551 USD |
3,790,549.9034 XDC |
0.0548 USD |
0.0536 USD |
0.0568 USD |
0.0550 USD |
| 2024-03-12 |
0.0526 USD |
11,818,235.0191 XDC |
0.0493 USD |
0.0478 USD |
0.0652 USD |
0.0547 USD |
| 2024-03-11 |
0.0480 USD |
3,567,807.1909 XDC |
0.0489 USD |
0.0469 USD |
0.0502 USD |
0.0490 USD |
| 2024-03-10 |
0.0453 USD |
3,978,901.8324 XDC |
0.0448 USD |
0.0443 USD |
0.0469 USD |
0.0469 USD |
| 2024-03-09 |
0.0447 USD |
1,098,053.0585 XDC |
0.0447 USD |
0.0442 USD |
0.0455 USD |
0.0450 USD |
| 2024-03-08 |
0.0449 USD |
1,084,196.7925 XDC |
0.0457 USD |
0.0441 USD |
0.0458 USD |
0.0441 USD |
| 2024-03-07 |
0.0444 USD |
2,282,397.7013 XDC |
0.0440 USD |
0.0436 USD |
0.0458 USD |
0.0458 USD |
| 2024-03-06 |
0.0435 USD |
2,512,029.9751 XDC |
0.0432 USD |
0.0425 USD |
0.0443 USD |
0.0441 USD |
| 2024-03-05 |
0.0455 USD |
2,813,950.1493 XDC |
0.0464 USD |
0.0437 USD |
0.0467 USD |
0.0440 USD |
| 2024-03-04 |
0.0468 USD |
4,333,552.9733 XDC |
0.0466 USD |
0.0434 USD |
0.0490 USD |
0.0468 USD |
| 2024-03-03 |
0.0460 USD |
1,429,174.7883 XDC |
0.0480 USD |
0.0431 USD |
0.0480 USD |
0.0446 USD |
| 2024-03-02 |
0.0431 USD |
1,759,508.6043 XDC |
0.0416 USD |
0.0416 USD |
0.0454 USD |
0.0454 USD |
| 2024-03-01 |
0.0414 USD |
1,525,970.7531 XDC |
0.0411 USD |
0.0410 USD |
0.0417 USD |
0.0414 USD |
| 2024-02-29 |
0.0411 USD |
1,749,148.0715 XDC |
0.0405 USD |
0.0402 USD |
0.0414 USD |
0.0412 USD |
| 2024-02-28 |
0.0407 USD |
1,400,583.3092 XDC |
0.0399 USD |
0.0398 USD |
0.0418 USD |
0.0405 USD |
| 2024-02-27 |
0.0404 USD |
2,355,809.9128 XDC |
0.0409 USD |
0.0397 USD |
0.0413 USD |
0.0401 USD |