Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.1140 USD |
52,405,554.5000 XDC |
0.1090 USD |
0.1023 USD |
0.1239 USD |
0.1205 USD |
| 2025-01-14 |
0.1041 USD |
26,463,704.1000 XDC |
0.1001 USD |
0.0973 USD |
0.1101 USD |
0.1099 USD |
| 2025-01-13 |
0.0965 USD |
16,289,988.4000 XDC |
0.1005 USD |
0.0912 USD |
0.1025 USD |
0.1005 USD |
| 2025-01-12 |
0.1007 USD |
4,006,069.8000 XDC |
0.1009 USD |
0.0996 USD |
0.1018 USD |
0.1000 USD |
| 2025-01-11 |
0.0989 USD |
15,160,664.8000 XDC |
0.0956 USD |
0.0948 USD |
0.1027 USD |
0.1013 USD |
| 2025-01-10 |
0.0949 USD |
14,698,959.2000 XDC |
0.0889 USD |
0.0883 USD |
0.0988 USD |
0.0952 USD |
| 2025-01-09 |
0.0917 USD |
17,820,503.3000 XDC |
0.0952 USD |
0.0879 USD |
0.0974 USD |
0.0883 USD |
| 2025-01-08 |
0.0918 USD |
15,294,570.0000 XDC |
0.0943 USD |
0.0879 USD |
0.0952 USD |
0.0950 USD |
| 2025-01-07 |
0.0988 USD |
23,789,251.5000 XDC |
0.1035 USD |
0.0872 USD |
0.1043 USD |
0.0949 USD |
| 2025-01-06 |
0.0978 USD |
18,246,883.5000 XDC |
0.0965 USD |
0.0934 USD |
0.1051 USD |
0.1050 USD |
| 2025-01-05 |
0.0933 USD |
26,793,011.2000 XDC |
0.0927 USD |
0.0878 USD |
0.0984 USD |
0.0968 USD |
| 2025-01-04 |
0.0884 USD |
13,543,999.6000 XDC |
0.0842 USD |
0.0842 USD |
0.0924 USD |
0.0924 USD |
| 2025-01-03 |
0.0835 USD |
6,980,248.9000 XDC |
0.0830 USD |
0.0819 USD |
0.0854 USD |
0.0839 USD |
| 2025-01-02 |
0.0834 USD |
14,346,354.7000 XDC |
0.0828 USD |
0.0802 USD |
0.0884 USD |
0.0832 USD |
| 2025-01-01 |
0.0752 USD |
11,884,839.0000 XDC |
0.0703 USD |
0.0700 USD |
0.0814 USD |
0.0814 USD |
| 2024-12-31 |
0.0711 USD |
15,509,342.1000 XDC |
0.0699 USD |
0.0688 USD |
0.0764 USD |
0.0706 USD |
| 2024-12-30 |
0.0708 USD |
12,744,980.2000 XDC |
0.0718 USD |
0.0682 USD |
0.0738 USD |
0.0694 USD |
| 2024-12-29 |
0.0733 USD |
6,615,642.5000 XDC |
0.0755 USD |
0.0705 USD |
0.0760 USD |
0.0712 USD |
| 2024-12-28 |
0.0726 USD |
5,280,341.4000 XDC |
0.0702 USD |
0.0700 USD |
0.0755 USD |
0.0754 USD |
| 2024-12-27 |
0.0735 USD |
10,570,782.3000 XDC |
0.0766 USD |
0.0698 USD |
0.0782 USD |
0.0698 USD |
| 2024-12-26 |
0.0793 USD |
3,778,403.4000 XDC |
0.0832 USD |
0.0760 USD |
0.0835 USD |
0.0766 USD |
| 2024-12-25 |
0.0824 USD |
2,897,230.5000 XDC |
0.0833 USD |
0.0805 USD |
0.0841 USD |
0.0836 USD |
| 2024-12-24 |
0.0838 USD |
5,587,613.3000 XDC |
0.0849 USD |
0.0812 USD |
0.0878 USD |
0.0831 USD |
| 2024-12-23 |
0.0786 USD |
6,938,912.2000 XDC |
0.0762 USD |
0.0714 USD |
0.0838 USD |
0.0785 USD |
| 2024-12-22 |
0.0754 USD |
2,795,539.0000 XDC |
0.0749 USD |
0.0714 USD |
0.0791 USD |
0.0763 USD |
| 2024-12-21 |
0.0767 USD |
3,054,336.3000 XDC |
0.0742 USD |
0.0733 USD |
0.0800 USD |
0.0753 USD |
| 2024-12-20 |
0.0691 USD |
14,468,744.1000 XDC |
0.0703 USD |
0.0642 USD |
0.0734 USD |
0.0734 USD |
| 2024-12-19 |
0.0721 USD |
22,021,445.2000 XDC |
0.0720 USD |
0.0680 USD |
0.0767 USD |
0.0704 USD |
| 2024-12-18 |
0.0758 USD |
13,257,642.1000 XDC |
0.0808 USD |
0.0714 USD |
0.0814 USD |
0.0719 USD |
| 2024-12-17 |
0.0805 USD |
20,332,218.8000 XDC |
0.0823 USD |
0.0783 USD |
0.0829 USD |
0.0806 USD |
| 2024-12-16 |
0.0821 USD |
27,779,110.7000 XDC |
0.0837 USD |
0.0784 USD |
0.0848 USD |
0.0827 USD |
| 2024-12-15 |
0.0814 USD |
15,708,641.5000 XDC |
0.0804 USD |
0.0781 USD |
0.0850 USD |
0.0823 USD |
| 2024-12-14 |
0.0823 USD |
10,762,524.5000 XDC |
0.0834 USD |
0.0788 USD |
0.0843 USD |
0.0801 USD |
| 2024-12-13 |
0.0849 USD |
20,687,798.3000 XDC |
0.0847 USD |
0.0826 USD |
0.0885 USD |
0.0839 USD |
| 2024-12-12 |
0.0896 USD |
23,899,726.3000 XDC |
0.0888 USD |
0.0843 USD |
0.0927 USD |
0.0854 USD |
| 2024-12-11 |
0.0928 USD |
36,118,757.7000 XDC |
0.0923 USD |
0.0883 USD |
0.1023 USD |
0.0886 USD |
| 2024-12-10 |
0.0817 USD |
52,129,244.7000 XDC |
0.0784 USD |
0.0772 USD |
0.0930 USD |
0.0923 USD |
| 2024-12-09 |
0.0867 USD |
44,470,325.5000 XDC |
0.0919 USD |
0.0767 USD |
0.0932 USD |
0.0776 USD |
| 2024-12-08 |
0.0938 USD |
36,580,566.0000 XDC |
0.0932 USD |
0.0907 USD |
0.0970 USD |
0.0919 USD |
| 2024-12-07 |
0.0957 USD |
41,072,118.1000 XDC |
0.0974 USD |
0.0905 USD |
0.1004 USD |
0.0923 USD |
| 2024-12-06 |
0.0896 USD |
53,174,850.2000 XDC |
0.0744 USD |
0.0738 USD |
0.1031 USD |
0.0990 USD |
| 2024-12-05 |
0.0714 USD |
61,096,125.1000 XDC |
0.0711 USD |
0.0689 USD |
0.0773 USD |
0.0756 USD |
| 2024-12-04 |
0.0752 USD |
53,046,048.8000 XDC |
0.0820 USD |
0.0703 USD |
0.0823 USD |
0.0711 USD |
| 2024-12-03 |
0.0786 USD |
56,030,655.7000 XDC |
0.0822 USD |
0.0748 USD |
0.0872 USD |
0.0799 USD |
| 2024-12-02 |
0.0724 USD |
69,928,165.2000 XDC |
0.0675 USD |
0.0667 USD |
0.0819 USD |
0.0819 USD |
| 2024-12-01 |
0.0619 USD |
37,675,629.4000 XDC |
0.0615 USD |
0.0583 USD |
0.0677 USD |
0.0675 USD |
| 2024-11-30 |
0.0587 USD |
91,402,853.7000 XDC |
0.0620 USD |
0.0572 USD |
0.0629 USD |
0.0601 USD |
| 2024-11-29 |
0.0569 USD |
52,343,209.0000 XDC |
0.0555 USD |
0.0540 USD |
0.0626 USD |
0.0626 USD |
| 2024-11-28 |
0.0554 USD |
26,890,135.8000 XDC |
0.0563 USD |
0.0547 USD |
0.0566 USD |
0.0549 USD |
| 2024-11-27 |
0.0563 USD |
60,262,787.6000 XDC |
0.0571 USD |
0.0555 USD |
0.0574 USD |
0.0567 USD |