Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0682 USD |
2,401,490.7840 XDC |
0.0682 USD |
0.0670 USD |
0.0698 USD |
0.0682 USD |
| 2025-03-30 |
0.0675 USD |
2,315,088.1232 XDC |
0.0684 USD |
0.0662 USD |
0.0687 USD |
0.0678 USD |
| 2025-03-29 |
0.0691 USD |
961,938.7076 XDC |
0.0700 USD |
0.0686 USD |
0.0700 USD |
0.0688 USD |
| 2025-03-28 |
0.0695 USD |
1,173,301.3778 XDC |
0.0711 USD |
0.0686 USD |
0.0711 USD |
0.0697 USD |
| 2025-03-27 |
0.0711 USD |
88,262.8580 XDC |
0.0717 USD |
0.0708 USD |
0.0717 USD |
0.0708 USD |
| 2025-03-26 |
0.0734 USD |
1,092,293.5177 XDC |
0.0741 USD |
0.0727 USD |
0.0741 USD |
0.0733 USD |
| 2025-03-25 |
0.0743 USD |
899,475.7138 XDC |
0.0748 USD |
0.0735 USD |
0.0755 USD |
0.0749 USD |
| 2025-03-24 |
0.0729 USD |
1,164,975.6873 XDC |
0.0706 USD |
0.0706 USD |
0.0746 USD |
0.0746 USD |
| 2025-03-23 |
0.0722 USD |
295,484.1624 XDC |
0.0729 USD |
0.0720 USD |
0.0731 USD |
0.0722 USD |
| 2025-03-22 |
0.0729 USD |
183,763.8055 XDC |
0.0728 USD |
0.0722 USD |
0.0736 USD |
0.0729 USD |
| 2025-03-21 |
0.0743 USD |
2,529,824.9987 XDC |
0.0718 USD |
0.0718 USD |
0.0764 USD |
0.0734 USD |
| 2025-03-20 |
0.0712 USD |
997,535.8650 XDC |
0.0717 USD |
0.0703 USD |
0.0725 USD |
0.0715 USD |
| 2025-03-19 |
0.0673 USD |
1,294,553.0844 XDC |
0.0667 USD |
0.0666 USD |
0.0700 USD |
0.0700 USD |
| 2025-03-18 |
0.0670 USD |
1,311,720.7742 XDC |
0.0681 USD |
0.0664 USD |
0.0681 USD |
0.0665 USD |
| 2025-03-17 |
0.0676 USD |
601,127.5739 XDC |
0.0673 USD |
0.0672 USD |
0.0681 USD |
0.0681 USD |
| 2025-03-16 |
0.0681 USD |
452,708.6897 XDC |
0.0680 USD |
0.0675 USD |
0.0683 USD |
0.0677 USD |
| 2025-03-15 |
0.0681 USD |
1,725,439.8049 XDC |
0.0680 USD |
0.0671 USD |
0.0691 USD |
0.0681 USD |
| 2025-03-14 |
0.0673 USD |
669,741.1382 XDC |
0.0667 USD |
0.0665 USD |
0.0685 USD |
0.0685 USD |
| 2025-03-13 |
0.0672 USD |
2,374,118.7931 XDC |
0.0675 USD |
0.0660 USD |
0.0682 USD |
0.0661 USD |
| 2025-03-12 |
0.0675 USD |
3,223,776.0020 XDC |
0.0695 USD |
0.0654 USD |
0.0696 USD |
0.0666 USD |
| 2025-03-11 |
0.0666 USD |
6,060,970.5575 XDC |
0.0675 USD |
0.0644 USD |
0.0699 USD |
0.0699 USD |
| 2025-03-10 |
0.0697 USD |
3,277,829.9383 XDC |
0.0687 USD |
0.0670 USD |
0.0729 USD |
0.0676 USD |
| 2025-03-09 |
0.0729 USD |
3,208,653.5195 XDC |
0.0751 USD |
0.0697 USD |
0.0759 USD |
0.0702 USD |
| 2025-03-08 |
0.0745 USD |
3,095,890.9251 XDC |
0.0763 USD |
0.0723 USD |
0.0770 USD |
0.0741 USD |
| 2025-03-07 |
0.0762 USD |
5,301,866.4137 XDC |
0.0734 USD |
0.0712 USD |
0.0785 USD |
0.0764 USD |
| 2025-03-06 |
0.0747 USD |
1,961,397.2277 XDC |
0.0750 USD |
0.0728 USD |
0.0764 USD |
0.0736 USD |
| 2025-03-05 |
0.0754 USD |
1,173,259.4686 XDC |
0.0753 USD |
0.0747 USD |
0.0763 USD |
0.0759 USD |
| 2025-03-04 |
0.0735 USD |
2,133,160.1303 XDC |
0.0760 USD |
0.0714 USD |
0.0768 USD |
0.0716 USD |
| 2025-03-03 |
0.0812 USD |
2,817,287.2204 XDC |
0.0835 USD |
0.0772 USD |
0.0841 USD |
0.0774 USD |
| 2025-03-02 |
0.0830 USD |
4,748,609.4911 XDC |
0.0804 USD |
0.0800 USD |
0.0901 USD |
0.0838 USD |
| 2025-03-01 |
0.0808 USD |
3,531,458.1825 XDC |
0.0802 USD |
0.0795 USD |
0.0825 USD |
0.0805 USD |
| 2025-02-28 |
0.0782 USD |
6,663,836.5718 XDC |
0.0815 USD |
0.0752 USD |
0.0822 USD |
0.0800 USD |
| 2025-02-27 |
0.0814 USD |
3,039,081.4516 XDC |
0.0819 USD |
0.0794 USD |
0.0836 USD |
0.0821 USD |
| 2025-02-26 |
0.0862 USD |
4,360,003.4673 XDC |
0.0791 USD |
0.0788 USD |
0.0939 USD |
0.0859 USD |
| 2025-02-25 |
0.0767 USD |
4,366,223.1497 XDC |
0.0789 USD |
0.0731 USD |
0.0790 USD |
0.0790 USD |
| 2025-02-24 |
0.0830 USD |
1,392,315.0190 XDC |
0.0852 USD |
0.0796 USD |
0.0855 USD |
0.0796 USD |
| 2025-02-23 |
0.0849 USD |
812,795.5388 XDC |
0.0870 USD |
0.0831 USD |
0.0872 USD |
0.0845 USD |
| 2025-02-22 |
0.0863 USD |
1,178,389.5029 XDC |
0.0854 USD |
0.0854 USD |
0.0872 USD |
0.0870 USD |
| 2025-02-21 |
0.0873 USD |
2,620,312.0576 XDC |
0.0898 USD |
0.0843 USD |
0.0899 USD |
0.0844 USD |
| 2025-02-20 |
0.0887 USD |
1,281,207.5436 XDC |
0.0900 USD |
0.0875 USD |
0.0900 USD |
0.0892 USD |
| 2025-02-19 |
0.0897 USD |
1,943,393.6575 XDC |
0.0895 USD |
0.0880 USD |
0.0911 USD |
0.0902 USD |
| 2025-02-18 |
0.0924 USD |
2,367,160.8057 XDC |
0.0946 USD |
0.0877 USD |
0.0956 USD |
0.0878 USD |
| 2025-02-17 |
0.0956 USD |
987,042.3101 XDC |
0.0988 USD |
0.0940 USD |
0.0990 USD |
0.0949 USD |
| 2025-02-16 |
0.0990 USD |
580,369.3648 XDC |
0.1003 USD |
0.0974 USD |
0.1003 USD |
0.0978 USD |
| 2025-02-15 |
0.1011 USD |
932,231.4137 XDC |
0.0990 USD |
0.0988 USD |
0.1034 USD |
0.0990 USD |
| 2025-02-14 |
0.0967 USD |
1,966,155.8290 XDC |
0.0942 USD |
0.0928 USD |
0.0998 USD |
0.0993 USD |
| 2025-02-13 |
0.0941 USD |
1,773,969.7705 XDC |
0.0937 USD |
0.0924 USD |
0.0965 USD |
0.0931 USD |
| 2025-02-12 |
0.0913 USD |
2,512,011.8247 XDC |
0.0912 USD |
0.0895 USD |
0.0947 USD |
0.0941 USD |
| 2025-02-11 |
0.0926 USD |
21,546,218.4075 XDC |
0.0890 USD |
0.0826 USD |
0.1004 USD |
0.0903 USD |
| 2025-02-10 |
0.0888 USD |
10,797,340.4326 XDC |
0.0893 USD |
0.0740 USD |
0.0932 USD |
0.0886 USD |