Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0498 USD |
94,004.6725 XDC |
0.0502 USD |
0.0496 USD |
0.0502 USD |
0.0497 USD |
| 2025-12-04 |
0.0508 USD |
580,967.3939 XDC |
0.0513 USD |
0.0501 USD |
0.0514 USD |
0.0506 USD |
| 2025-12-03 |
0.0519 USD |
235,085.9493 XDC |
0.0520 USD |
0.0517 USD |
0.0523 USD |
0.0518 USD |
| 2025-12-02 |
0.0515 USD |
1,400,684.2328 XDC |
0.0507 USD |
0.0506 USD |
0.0529 USD |
0.0526 USD |
| 2025-12-01 |
0.0512 USD |
768,635.7499 XDC |
0.0528 USD |
0.0501 USD |
0.0528 USD |
0.0502 USD |
| 2025-11-30 |
0.0532 USD |
517,737.1853 XDC |
0.0530 USD |
0.0528 USD |
0.0537 USD |
0.0531 USD |
| 2025-11-29 |
0.0531 USD |
866,154.0653 XDC |
0.0535 USD |
0.0529 USD |
0.0536 USD |
0.0532 USD |
| 2025-11-28 |
0.0534 USD |
309,398.5332 XDC |
0.0537 USD |
0.0529 USD |
0.0540 USD |
0.0532 USD |
| 2025-11-27 |
0.0541 USD |
486,168.2856 XDC |
0.0542 USD |
0.0538 USD |
0.0545 USD |
0.0539 USD |
| 2025-11-26 |
0.0543 USD |
1,104,957.6660 XDC |
0.0545 USD |
0.0538 USD |
0.0548 USD |
0.0543 USD |
| 2025-11-25 |
0.0548 USD |
3,457,086.8126 XDC |
0.0546 USD |
0.0537 USD |
0.0558 USD |
0.0546 USD |
| 2025-11-24 |
0.0531 USD |
3,086,510.0114 XDC |
0.0520 USD |
0.0514 USD |
0.0547 USD |
0.0544 USD |
| 2025-11-23 |
0.0520 USD |
2,008,561.4385 XDC |
0.0516 USD |
0.0514 USD |
0.0526 USD |
0.0524 USD |
| 2025-11-22 |
0.0507 USD |
2,229,783.8143 XDC |
0.0500 USD |
0.0498 USD |
0.0519 USD |
0.0509 USD |
| 2025-11-21 |
0.0491 USD |
6,329,712.2025 XDC |
0.0493 USD |
0.0477 USD |
0.0509 USD |
0.0493 USD |
| 2025-11-20 |
0.0507 USD |
3,102,216.5943 XDC |
0.0495 USD |
0.0495 USD |
0.0517 USD |
0.0500 USD |
| 2025-11-19 |
0.0518 USD |
737,128.1631 XDC |
0.0518 USD |
0.0505 USD |
0.0528 USD |
0.0516 USD |
| 2025-11-18 |
0.0498 USD |
2,791,144.6057 XDC |
0.0505 USD |
0.0491 USD |
0.0507 USD |
0.0499 USD |
| 2025-11-17 |
0.0520 USD |
4,071,557.3773 XDC |
0.0533 USD |
0.0500 USD |
0.0544 USD |
0.0500 USD |
| 2025-11-16 |
0.0542 USD |
3,012,692.5381 XDC |
0.0542 USD |
0.0529 USD |
0.0555 USD |
0.0530 USD |
| 2025-11-15 |
0.0538 USD |
3,937,468.6190 XDC |
0.0517 USD |
0.0516 USD |
0.0551 USD |
0.0540 USD |
| 2025-11-14 |
0.0535 USD |
1,557,838.0979 XDC |
0.0556 USD |
0.0518 USD |
0.0557 USD |
0.0522 USD |
| 2025-11-13 |
0.0576 USD |
1,221,751.0157 XDC |
0.0572 USD |
0.0571 USD |
0.0585 USD |
0.0584 USD |
| 2025-11-12 |
0.0598 USD |
1,244,448.2967 XDC |
0.0594 USD |
0.0590 USD |
0.0608 USD |
0.0608 USD |
| 2025-11-11 |
0.0611 USD |
2,328,228.9879 XDC |
0.0610 USD |
0.0594 USD |
0.0629 USD |
0.0598 USD |
| 2025-11-10 |
0.0602 USD |
1,410,736.9627 XDC |
0.0586 USD |
0.0586 USD |
0.0618 USD |
0.0609 USD |
| 2025-11-09 |
0.0561 USD |
2,345,093.3864 XDC |
0.0575 USD |
0.0547 USD |
0.0584 USD |
0.0583 USD |
| 2025-11-08 |
0.0571 USD |
1,065,895.0321 XDC |
0.0574 USD |
0.0566 USD |
0.0577 USD |
0.0567 USD |
| 2025-11-07 |
0.0551 USD |
4,741,748.0282 XDC |
0.0531 USD |
0.0527 USD |
0.0579 USD |
0.0577 USD |
| 2025-11-06 |
0.0533 USD |
5,025,020.8379 XDC |
0.0528 USD |
0.0520 USD |
0.0554 USD |
0.0530 USD |
| 2025-11-05 |
0.0509 USD |
4,810,977.4657 XDC |
0.0510 USD |
0.0497 USD |
0.0518 USD |
0.0518 USD |
| 2025-11-04 |
0.0529 USD |
3,998,415.8547 XDC |
0.0536 USD |
0.0491 USD |
0.0545 USD |
0.0497 USD |
| 2025-11-03 |
0.0560 USD |
1,725,390.0816 XDC |
0.0583 USD |
0.0550 USD |
0.0584 USD |
0.0554 USD |
| 2025-11-02 |
0.0589 USD |
480,913.3068 XDC |
0.0599 USD |
0.0581 USD |
0.0599 USD |
0.0581 USD |
| 2025-11-01 |
0.0597 USD |
753,576.8334 XDC |
0.0598 USD |
0.0593 USD |
0.0602 USD |
0.0595 USD |
| 2025-10-31 |
0.0590 USD |
1,164,526.0870 XDC |
0.0583 USD |
0.0583 USD |
0.0601 USD |
0.0595 USD |
| 2025-10-30 |
0.0592 USD |
4,338,866.1628 XDC |
0.0597 USD |
0.0579 USD |
0.0612 USD |
0.0583 USD |
| 2025-10-29 |
0.0611 USD |
214,503.0480 XDC |
0.0608 USD |
0.0604 USD |
0.0616 USD |
0.0616 USD |
| 2025-10-28 |
0.0616 USD |
953,510.5353 XDC |
0.0619 USD |
0.0609 USD |
0.0627 USD |
0.0611 USD |
| 2025-10-27 |
0.0624 USD |
622,190.2668 XDC |
0.0623 USD |
0.0619 USD |
0.0629 USD |
0.0623 USD |
| 2025-10-26 |
0.0618 USD |
2,335,583.0612 XDC |
0.0629 USD |
0.0599 USD |
0.0634 USD |
0.0618 USD |
| 2025-10-25 |
0.0623 USD |
202,543.6517 XDC |
0.0622 USD |
0.0622 USD |
0.0628 USD |
0.0627 USD |
| 2025-10-24 |
0.0623 USD |
158,536.0846 XDC |
0.0623 USD |
0.0620 USD |
0.0624 USD |
0.0622 USD |
| 2025-10-23 |
0.0621 USD |
29,002.5792 XDC |
0.0617 USD |
0.0617 USD |
0.0624 USD |
0.0621 USD |
| 2025-10-22 |
0.0620 USD |
27,485.9918 XDC |
0.0618 USD |
0.0608 USD |
0.0631 USD |
0.0615 USD |
| 2025-10-21 |
0.0634 USD |
57,143.8157 XDC |
0.0632 USD |
0.0625 USD |
0.0640 USD |
0.0632 USD |
| 2025-10-20 |
0.0645 USD |
272,629.9504 XDC |
0.0618 USD |
0.0618 USD |
0.0651 USD |
0.0633 USD |
| 2025-10-19 |
0.0599 USD |
36,732.4247 XDC |
0.0603 USD |
0.0586 USD |
0.0608 USD |
0.0598 USD |
| 2025-10-18 |
0.0585 USD |
610,361.1205 XDC |
0.0580 USD |
0.0580 USD |
0.0601 USD |
0.0598 USD |
| 2025-10-17 |
0.0568 USD |
4,224,085.9932 XDC |
0.0586 USD |
0.0557 USD |
0.0588 USD |
0.0572 USD |