Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0604 USD |
1,954,544.3701 XDC |
0.0602 USD |
0.0587 USD |
0.0613 USD |
0.0588 USD |
| 2025-10-15 |
0.0617 USD |
1,843,361.4697 XDC |
0.0611 USD |
0.0599 USD |
0.0629 USD |
0.0601 USD |
| 2025-10-14 |
0.0606 USD |
4,946,585.5299 XDC |
0.0611 USD |
0.0589 USD |
0.0620 USD |
0.0606 USD |
| 2025-10-13 |
0.0625 USD |
4,443,575.2159 XDC |
0.0621 USD |
0.0597 USD |
0.0648 USD |
0.0611 USD |
| 2025-10-12 |
0.0612 USD |
4,743,738.2098 XDC |
0.0643 USD |
0.0592 USD |
0.0643 USD |
0.0625 USD |
| 2025-10-11 |
0.0643 USD |
4,048,808.0212 XDC |
0.0643 USD |
0.0636 USD |
0.0650 USD |
0.0649 USD |
| 2025-10-10 |
0.0721 USD |
1,743,394.6435 XDC |
0.0728 USD |
0.0711 USD |
0.0735 USD |
0.0712 USD |
| 2025-10-09 |
0.0728 USD |
271,979.6919 XDC |
0.0738 USD |
0.0726 USD |
0.0740 USD |
0.0727 USD |
| 2025-10-08 |
0.0732 USD |
1,074,670.4583 XDC |
0.0731 USD |
0.0727 USD |
0.0738 USD |
0.0738 USD |
| 2025-10-07 |
0.0744 USD |
1,297,279.3884 XDC |
0.0756 USD |
0.0730 USD |
0.0756 USD |
0.0732 USD |
| 2025-10-06 |
0.0755 USD |
2,480,517.0967 XDC |
0.0738 USD |
0.0734 USD |
0.0767 USD |
0.0758 USD |
| 2025-10-05 |
0.0739 USD |
314,648.6918 XDC |
0.0746 USD |
0.0738 USD |
0.0753 USD |
0.0738 USD |
| 2025-10-04 |
0.0750 USD |
595,008.3726 XDC |
0.0756 USD |
0.0746 USD |
0.0758 USD |
0.0756 USD |
| 2025-10-03 |
0.0750 USD |
2,665,614.4099 XDC |
0.0761 USD |
0.0737 USD |
0.0766 USD |
0.0751 USD |
| 2025-10-02 |
0.0756 USD |
450,130.1563 XDC |
0.0751 USD |
0.0751 USD |
0.0762 USD |
0.0762 USD |
| 2025-10-01 |
0.0747 USD |
993,111.9735 XDC |
0.0731 USD |
0.0731 USD |
0.0754 USD |
0.0750 USD |
| 2025-09-30 |
0.0734 USD |
1,606,617.1503 XDC |
0.0722 USD |
0.0722 USD |
0.0743 USD |
0.0731 USD |
| 2025-09-29 |
0.0725 USD |
576,250.8550 XDC |
0.0731 USD |
0.0717 USD |
0.0731 USD |
0.0722 USD |
| 2025-09-28 |
0.0722 USD |
1,703,547.2588 XDC |
0.0729 USD |
0.0715 USD |
0.0730 USD |
0.0728 USD |
| 2025-09-27 |
0.0729 USD |
1,091,901.6630 XDC |
0.0737 USD |
0.0726 USD |
0.0737 USD |
0.0732 USD |
| 2025-09-26 |
0.0737 USD |
2,471,744.8476 XDC |
0.0734 USD |
0.0727 USD |
0.0749 USD |
0.0731 USD |
| 2025-09-25 |
0.0757 USD |
1,427,745.5725 XDC |
0.0772 USD |
0.0738 USD |
0.0772 USD |
0.0738 USD |
| 2025-09-24 |
0.0764 USD |
3,964,359.5151 XDC |
0.0764 USD |
0.0750 USD |
0.0788 USD |
0.0768 USD |
| 2025-09-23 |
0.0766 USD |
1,426,579.4128 XDC |
0.0761 USD |
0.0752 USD |
0.0782 USD |
0.0779 USD |
| 2025-09-22 |
0.0753 USD |
4,071,125.9807 XDC |
0.0774 USD |
0.0720 USD |
0.0776 USD |
0.0762 USD |
| 2025-09-21 |
0.0757 USD |
1,083,670.0718 XDC |
0.0764 USD |
0.0752 USD |
0.0765 USD |
0.0758 USD |
| 2025-09-20 |
0.0765 USD |
1,232,149.4673 XDC |
0.0755 USD |
0.0753 USD |
0.0777 USD |
0.0765 USD |
| 2025-09-19 |
0.0783 USD |
226,067.2821 XDC |
0.0791 USD |
0.0777 USD |
0.0791 USD |
0.0777 USD |
| 2025-09-18 |
0.0788 USD |
710,391.5813 XDC |
0.0781 USD |
0.0781 USD |
0.0801 USD |
0.0792 USD |
| 2025-09-17 |
0.0762 USD |
775,044.1052 XDC |
0.0761 USD |
0.0756 USD |
0.0770 USD |
0.0770 USD |
| 2025-09-16 |
0.0758 USD |
1,053,825.6179 XDC |
0.0759 USD |
0.0749 USD |
0.0767 USD |
0.0759 USD |
| 2025-09-15 |
0.0764 USD |
2,975,424.0661 XDC |
0.0769 USD |
0.0744 USD |
0.0789 USD |
0.0758 USD |
| 2025-09-14 |
0.0767 USD |
823,935.5833 XDC |
0.0775 USD |
0.0759 USD |
0.0778 USD |
0.0767 USD |
| 2025-09-13 |
0.0780 USD |
1,689,791.2647 XDC |
0.0762 USD |
0.0762 USD |
0.0793 USD |
0.0778 USD |
| 2025-09-12 |
0.0767 USD |
1,660,953.9993 XDC |
0.0751 USD |
0.0748 USD |
0.0776 USD |
0.0773 USD |
| 2025-09-11 |
0.0754 USD |
4,471,688.4460 XDC |
0.0786 USD |
0.0729 USD |
0.0791 USD |
0.0745 USD |
| 2025-09-10 |
0.0792 USD |
1,399,795.2490 XDC |
0.0792 USD |
0.0776 USD |
0.0800 USD |
0.0783 USD |
| 2025-09-09 |
0.0801 USD |
1,106,618.7569 XDC |
0.0789 USD |
0.0782 USD |
0.0817 USD |
0.0787 USD |
| 2025-09-08 |
0.0797 USD |
1,640,616.8868 XDC |
0.0789 USD |
0.0757 USD |
0.0807 USD |
0.0804 USD |
| 2025-09-07 |
0.0788 USD |
798,656.7220 XDC |
0.0791 USD |
0.0778 USD |
0.0795 USD |
0.0789 USD |