Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0792 USD |
1,987,804.5135 XDC |
0.0793 USD |
0.0780 USD |
0.0797 USD |
0.0792 USD |
| 2025-08-26 |
0.0804 USD |
2,872,125.3912 XDC |
0.0800 USD |
0.0789 USD |
0.0817 USD |
0.0799 USD |
| 2025-08-25 |
0.0822 USD |
2,090,912.4259 XDC |
0.0824 USD |
0.0805 USD |
0.0831 USD |
0.0805 USD |
| 2025-08-24 |
0.0823 USD |
810,839.5699 XDC |
0.0827 USD |
0.0818 USD |
0.0829 USD |
0.0827 USD |
| 2025-08-23 |
0.0832 USD |
1,027,957.6754 XDC |
0.0835 USD |
0.0832 USD |
0.0849 USD |
0.0832 USD |
| 2025-08-22 |
0.0829 USD |
1,293,293.9115 XDC |
0.0815 USD |
0.0815 USD |
0.0842 USD |
0.0834 USD |
| 2025-08-21 |
0.0825 USD |
3,607,574.1338 XDC |
0.0818 USD |
0.0814 USD |
0.0842 USD |
0.0831 USD |
| 2025-08-20 |
0.0816 USD |
2,031,232.2315 XDC |
0.0809 USD |
0.0809 USD |
0.0831 USD |
0.0827 USD |
| 2025-08-19 |
0.0832 USD |
5,116,821.4159 XDC |
0.0825 USD |
0.0809 USD |
0.0858 USD |
0.0830 USD |
| 2025-08-18 |
0.0837 USD |
2,537,765.7046 XDC |
0.0847 USD |
0.0825 USD |
0.0852 USD |
0.0836 USD |
| 2025-08-17 |
0.0849 USD |
1,687,577.0761 XDC |
0.0851 USD |
0.0838 USD |
0.0858 USD |
0.0844 USD |
| 2025-08-16 |
0.0875 USD |
990,003.5305 XDC |
0.0863 USD |
0.0859 USD |
0.0886 USD |
0.0862 USD |
| 2025-08-15 |
0.0844 USD |
2,579,159.4380 XDC |
0.0859 USD |
0.0807 USD |
0.0877 USD |
0.0845 USD |
| 2025-08-14 |
0.0886 USD |
1,638,527.8528 XDC |
0.0891 USD |
0.0866 USD |
0.0900 USD |
0.0879 USD |
| 2025-08-13 |
0.0891 USD |
952,641.2663 XDC |
0.0904 USD |
0.0879 USD |
0.0908 USD |
0.0885 USD |
| 2025-08-12 |
0.0880 USD |
545,265.8616 XDC |
0.0868 USD |
0.0868 USD |
0.0892 USD |
0.0892 USD |
| 2025-08-11 |
0.0880 USD |
2,282,473.3723 XDC |
0.0892 USD |
0.0851 USD |
0.0907 USD |
0.0873 USD |
| 2025-08-10 |
0.0893 USD |
1,400,946.5666 XDC |
0.0908 USD |
0.0873 USD |
0.0908 USD |
0.0884 USD |
| 2025-08-09 |
0.0929 USD |
994,365.7603 XDC |
0.0921 USD |
0.0916 USD |
0.0944 USD |
0.0916 USD |
| 2025-08-08 |
0.0923 USD |
1,719,171.2337 XDC |
0.0921 USD |
0.0917 USD |
0.0944 USD |
0.0923 USD |
| 2025-08-07 |
0.0924 USD |
1,474,394.3590 XDC |
0.0930 USD |
0.0906 USD |
0.0937 USD |
0.0917 USD |
| 2025-08-06 |
0.0934 USD |
806,557.9038 XDC |
0.0933 USD |
0.0923 USD |
0.0944 USD |
0.0939 USD |
| 2025-08-05 |
0.0933 USD |
578,918.4928 XDC |
0.0952 USD |
0.0921 USD |
0.0952 USD |
0.0933 USD |
| 2025-08-04 |
0.0951 USD |
758,983.4217 XDC |
0.0939 USD |
0.0934 USD |
0.0965 USD |
0.0954 USD |
| 2025-08-03 |
0.0915 USD |
1,760,896.3334 XDC |
0.0898 USD |
0.0894 USD |
0.0936 USD |
0.0934 USD |
| 2025-08-02 |
0.0939 USD |
2,489,540.3742 XDC |
0.0960 USD |
0.0877 USD |
0.0970 USD |
0.0902 USD |
| 2025-08-01 |
0.0972 USD |
2,085,841.9179 XDC |
0.0978 USD |
0.0909 USD |
0.0992 USD |
0.0975 USD |
| 2025-07-31 |
0.0978 USD |
1,588,218.4120 XDC |
0.0963 USD |
0.0957 USD |
0.0995 USD |
0.0982 USD |
| 2025-07-30 |
0.0982 USD |
4,651,723.1750 XDC |
0.0998 USD |
0.0955 USD |
0.1008 USD |
0.0980 USD |
| 2025-07-29 |
0.1000 USD |
4,914,694.2676 XDC |
0.0892 USD |
0.0886 USD |
0.1014 USD |
0.1002 USD |
| 2025-07-28 |
0.0911 USD |
4,130,296.2613 XDC |
0.0906 USD |
0.0873 USD |
0.0934 USD |
0.0900 USD |
| 2025-07-27 |
0.0893 USD |
778,483.6149 XDC |
0.0898 USD |
0.0882 USD |
0.0904 USD |
0.0903 USD |
| 2025-07-26 |
0.0900 USD |
1,747,682.5318 XDC |
0.0867 USD |
0.0855 USD |
0.0905 USD |
0.0898 USD |
| 2025-07-25 |
0.0858 USD |
4,876,935.7147 XDC |
0.0841 USD |
0.0821 USD |
0.0896 USD |
0.0875 USD |
| 2025-07-24 |
0.0852 USD |
6,465,604.5977 XDC |
0.0882 USD |
0.0791 USD |
0.0893 USD |
0.0843 USD |
| 2025-07-23 |
0.0889 USD |
3,707,036.3104 XDC |
0.0950 USD |
0.0824 USD |
0.0960 USD |
0.0861 USD |
| 2025-07-22 |
0.0945 USD |
3,267,429.3489 XDC |
0.0965 USD |
0.0926 USD |
0.0968 USD |
0.0944 USD |
| 2025-07-21 |
0.0986 USD |
3,168,397.2458 XDC |
0.1005 USD |
0.0949 USD |
0.1023 USD |
0.0955 USD |
| 2025-07-20 |
0.0992 USD |
2,388,544.7186 XDC |
0.0941 USD |
0.0941 USD |
0.1036 USD |
0.0989 USD |
| 2025-07-19 |
0.0889 USD |
4,661,267.0869 XDC |
0.0850 USD |
0.0827 USD |
0.0932 USD |
0.0920 USD |
| 2025-07-18 |
0.0849 USD |
6,614,875.1463 XDC |
0.0803 USD |
0.0803 USD |
0.0897 USD |
0.0855 USD |
| 2025-07-17 |
0.0790 USD |
2,478,427.5161 XDC |
0.0778 USD |
0.0760 USD |
0.0811 USD |
0.0792 USD |
| 2025-07-16 |
0.0774 USD |
2,995,301.4060 XDC |
0.0756 USD |
0.0746 USD |
0.0803 USD |
0.0783 USD |
| 2025-07-15 |
0.0742 USD |
8,586,305.3335 XDC |
0.0784 USD |
0.0707 USD |
0.0784 USD |
0.0742 USD |
| 2025-07-14 |
0.0801 USD |
4,213,444.3715 XDC |
0.0784 USD |
0.0781 USD |
0.0833 USD |
0.0801 USD |
| 2025-07-13 |
0.0748 USD |
6,693,897.2259 XDC |
0.0699 USD |
0.0698 USD |
0.0836 USD |
0.0808 USD |
| 2025-07-12 |
0.0705 USD |
3,459,657.8705 XDC |
0.0726 USD |
0.0680 USD |
0.0726 USD |
0.0698 USD |
| 2025-07-11 |
0.0736 USD |
2,664,873.5213 XDC |
0.0725 USD |
0.0716 USD |
0.0769 USD |
0.0764 USD |
| 2025-07-10 |
0.0706 USD |
3,236,143.5820 XDC |
0.0681 USD |
0.0674 USD |
0.0736 USD |
0.0733 USD |
| 2025-07-09 |
0.0653 USD |
3,059,867.6193 XDC |
0.0652 USD |
0.0645 USD |
0.0666 USD |
0.0666 USD |