Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0506 USD |
52,449,812.9000 XDC |
0.0486 USD |
0.0450 USD |
0.0700 USD |
0.0538 USD |
| 2024-11-22 |
0.0453 USD |
97,414,045.6000 XDC |
0.0419 USD |
0.0417 USD |
0.0586 USD |
0.0555 USD |
| 2024-11-21 |
0.0420 USD |
34,121,208.1000 XDC |
0.0420 USD |
0.0415 USD |
0.0427 USD |
0.0422 USD |
| 2024-11-20 |
0.0415 USD |
27,324,809.9000 XDC |
0.0418 USD |
0.0409 USD |
0.0420 USD |
0.0419 USD |
| 2024-11-19 |
0.0433 USD |
34,802,558.6000 XDC |
0.0439 USD |
0.0410 USD |
0.0462 USD |
0.0413 USD |
| 2024-11-18 |
0.0424 USD |
60,696,251.3000 XDC |
0.0419 USD |
0.0408 USD |
0.0447 USD |
0.0437 USD |
| 2024-11-17 |
0.0438 USD |
48,719,737.5000 XDC |
0.0475 USD |
0.0420 USD |
0.0494 USD |
0.0420 USD |
| 2024-11-16 |
0.0460 USD |
51,045,319.5000 XDC |
0.0308 USD |
0.0304 USD |
0.0523 USD |
0.0481 USD |
| 2024-11-15 |
0.0299 USD |
35,732,459.4000 XDC |
0.0299 USD |
0.0293 USD |
0.0304 USD |
0.0304 USD |
| 2024-11-14 |
0.0302 USD |
33,251,551.1000 XDC |
0.0307 USD |
0.0300 USD |
0.0308 USD |
0.0301 USD |
| 2024-11-13 |
0.0309 USD |
8,962,316.4000 XDC |
0.0310 USD |
0.0305 USD |
0.0312 USD |
0.0307 USD |
| 2024-11-12 |
0.0307 USD |
21,980,647.1000 XDC |
0.0304 USD |
0.0304 USD |
0.0314 USD |
0.0310 USD |
| 2024-11-11 |
0.0304 USD |
10,712,617.2000 XDC |
0.0301 USD |
0.0301 USD |
0.0307 USD |
0.0304 USD |
| 2024-11-10 |
0.0296 USD |
7,736,590.0000 XDC |
0.0292 USD |
0.0292 USD |
0.0304 USD |
0.0301 USD |
| 2024-11-09 |
0.0292 USD |
6,080,655.0000 XDC |
0.0291 USD |
0.0289 USD |
0.0294 USD |
0.0292 USD |
| 2024-11-08 |
0.0289 USD |
4,360,780.3000 XDC |
0.0289 USD |
0.0288 USD |
0.0292 USD |
0.0292 USD |
| 2024-11-07 |
0.0284 USD |
6,261,940.4000 XDC |
0.0282 USD |
0.0280 USD |
0.0289 USD |
0.0288 USD |
| 2024-11-06 |
0.0269 USD |
20,010,600.8000 XDC |
0.0265 USD |
0.0264 USD |
0.0280 USD |
0.0280 USD |
| 2024-11-05 |
0.0265 USD |
13,968,408.2000 XDC |
0.0268 USD |
0.0264 USD |
0.0268 USD |
0.0265 USD |
| 2024-11-04 |
0.0268 USD |
15,957,194.8000 XDC |
0.0269 USD |
0.0266 USD |
0.0269 USD |
0.0268 USD |
| 2024-11-03 |
0.0268 USD |
31,401,265.8000 XDC |
0.0270 USD |
0.0267 USD |
0.0270 USD |
0.0269 USD |
| 2024-11-02 |
0.0270 USD |
6,764,169.7000 XDC |
0.0270 USD |
0.0269 USD |
0.0271 USD |
0.0270 USD |
| 2024-11-01 |
0.0271 USD |
12,449,955.0000 XDC |
0.0274 USD |
0.0269 USD |
0.0274 USD |
0.0270 USD |
| 2024-10-31 |
0.0276 USD |
7,131,756.3000 XDC |
0.0278 USD |
0.0274 USD |
0.0279 USD |
0.0274 USD |
| 2024-10-30 |
0.0280 USD |
6,159,819.8000 XDC |
0.0281 USD |
0.0279 USD |
0.0282 USD |
0.0279 USD |
| 2024-10-29 |
0.0278 USD |
20,242,592.6000 XDC |
0.0278 USD |
0.0276 USD |
0.0282 USD |
0.0281 USD |
| 2024-10-28 |
0.0276 USD |
14,958,337.4000 XDC |
0.0273 USD |
0.0271 USD |
0.0278 USD |
0.0278 USD |
| 2024-10-27 |
0.0273 USD |
1,082,392.4000 XDC |
0.0272 USD |
0.0272 USD |
0.0274 USD |
0.0273 USD |
| 2024-10-26 |
0.0272 USD |
2,161,186.4000 XDC |
0.0273 USD |
0.0271 USD |
0.0273 USD |
0.0272 USD |
| 2024-10-25 |
0.0275 USD |
2,432,427.2000 XDC |
0.0277 USD |
0.0273 USD |
0.0277 USD |
0.0273 USD |
| 2024-10-24 |
0.0276 USD |
3,094,909.0000 XDC |
0.0275 USD |
0.0275 USD |
0.0277 USD |
0.0277 USD |
| 2024-10-23 |
0.0276 USD |
3,032,011.9000 XDC |
0.0276 USD |
0.0274 USD |
0.0276 USD |
0.0275 USD |
| 2024-10-22 |
0.0276 USD |
1,427,787.3000 XDC |
0.0276 USD |
0.0274 USD |
0.0276 USD |
0.0276 USD |
| 2024-10-21 |
0.0276 USD |
2,584,896.0000 XDC |
0.0276 USD |
0.0275 USD |
0.0277 USD |
0.0276 USD |
| 2024-10-20 |
0.0277 USD |
2,271,946.9000 XDC |
0.0276 USD |
0.0276 USD |
0.0277 USD |
0.0277 USD |
| 2024-10-19 |
0.0277 USD |
346,597.8000 XDC |
0.0277 USD |
0.0277 USD |
0.0277 USD |
0.0277 USD |
| 2024-10-18 |
0.0277 USD |
3,347,274.1000 XDC |
0.0277 USD |
0.0276 USD |
0.0278 USD |
0.0277 USD |
| 2024-10-17 |
0.0276 USD |
4,211,226.8000 XDC |
0.0276 USD |
0.0276 USD |
0.0277 USD |
0.0277 USD |
| 2024-10-16 |
0.0276 USD |
1,568,679.3000 XDC |
0.0277 USD |
0.0276 USD |
0.0278 USD |
0.0276 USD |
| 2024-10-15 |
0.0281 USD |
2,320,855.4000 XDC |
0.0283 USD |
0.0277 USD |
0.0283 USD |
0.0277 USD |
| 2024-10-14 |
0.0284 USD |
928,442.1000 XDC |
0.0283 USD |
0.0282 USD |
0.0285 USD |
0.0283 USD |
| 2024-10-13 |
0.0283 USD |
544,636.6000 XDC |
0.0283 USD |
0.0283 USD |
0.0284 USD |
0.0283 USD |
| 2024-10-12 |
0.0284 USD |
1,665,375.4000 XDC |
0.0285 USD |
0.0283 USD |
0.0285 USD |
0.0283 USD |
| 2024-10-11 |
0.0285 USD |
1,550,931.9000 XDC |
0.0285 USD |
0.0285 USD |
0.0286 USD |
0.0285 USD |
| 2024-10-10 |
0.0285 USD |
1,392,146.9000 XDC |
0.0286 USD |
0.0285 USD |
0.0286 USD |
0.0285 USD |
| 2024-10-09 |
0.0285 USD |
1,277,633.8000 XDC |
0.0287 USD |
0.0285 USD |
0.0287 USD |
0.0285 USD |
| 2024-10-08 |
0.0288 USD |
2,424,452.1000 XDC |
0.0290 USD |
0.0286 USD |
0.0291 USD |
0.0287 USD |
| 2024-10-07 |
0.0291 USD |
3,615,378.5000 XDC |
0.0294 USD |
0.0290 USD |
0.0294 USD |
0.0290 USD |
| 2024-10-06 |
0.0294 USD |
508,445.1000 XDC |
0.0294 USD |
0.0293 USD |
0.0294 USD |
0.0293 USD |
| 2024-10-05 |
0.0292 USD |
1,600,287.3000 XDC |
0.0292 USD |
0.0291 USD |
0.0293 USD |
0.0292 USD |