Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0912 USD |
1,031,292.2429 XDC |
0.0882 USD |
0.0882 USD |
0.0937 USD |
0.0891 USD |
| 2025-02-08 |
0.0899 USD |
2,626,982.7319 XDC |
0.0923 USD |
0.0876 USD |
0.0943 USD |
0.0892 USD |
| 2025-02-07 |
0.0900 USD |
1,941,600.2531 XDC |
0.0877 USD |
0.0869 USD |
0.0938 USD |
0.0919 USD |
| 2025-02-06 |
0.0891 USD |
3,845,946.2029 XDC |
0.0899 USD |
0.0852 USD |
0.0927 USD |
0.0876 USD |
| 2025-02-05 |
0.0936 USD |
5,430,730.7968 XDC |
0.0936 USD |
0.0864 USD |
0.1026 USD |
0.0899 USD |
| 2025-02-04 |
0.0972 USD |
5,858,695.8945 XDC |
0.1012 USD |
0.0814 USD |
0.1082 USD |
0.0970 USD |
| 2025-02-03 |
0.0873 USD |
13,158,880.1806 XDC |
0.0943 USD |
0.0708 USD |
0.0971 USD |
0.0971 USD |
| 2025-02-02 |
0.0992 USD |
11,861,301.7557 XDC |
0.1020 USD |
0.0883 USD |
0.1090 USD |
0.0963 USD |
| 2025-02-01 |
0.1048 USD |
3,169,669.9668 XDC |
0.1071 USD |
0.1003 USD |
0.1086 USD |
0.1037 USD |
| 2025-01-31 |
0.1115 USD |
1,309,167.4317 XDC |
0.1122 USD |
0.1076 USD |
0.1141 USD |
0.1076 USD |
| 2025-01-30 |
0.1124 USD |
2,190,528.3196 XDC |
0.1077 USD |
0.1077 USD |
0.1153 USD |
0.1116 USD |
| 2025-01-29 |
0.1080 USD |
6,656,826.2296 XDC |
0.1099 USD |
0.1023 USD |
0.1133 USD |
0.1091 USD |
| 2025-01-28 |
0.1136 USD |
7,337,097.3014 XDC |
0.1065 USD |
0.1061 USD |
0.1220 USD |
0.1187 USD |
| 2025-01-27 |
0.0999 USD |
10,429,012.4228 XDC |
0.1023 USD |
0.0295 USD |
0.1080 USD |
0.1017 USD |
| 2025-01-26 |
0.1105 USD |
4,035,292.0552 XDC |
0.1111 USD |
0.1042 USD |
0.1159 USD |
0.1045 USD |
| 2025-01-25 |
0.1142 USD |
3,046,772.4699 XDC |
0.1122 USD |
0.1112 USD |
0.1173 USD |
0.1126 USD |
| 2025-01-24 |
0.1138 USD |
8,393,411.5826 XDC |
0.1167 USD |
0.1056 USD |
0.1188 USD |
0.1126 USD |
| 2025-01-23 |
0.1216 USD |
8,291,579.9621 XDC |
0.1296 USD |
0.1128 USD |
0.1317 USD |
0.1169 USD |
| 2025-01-22 |
0.1127 USD |
1,335,786.7648 XDC |
0.1154 USD |
0.1106 USD |
0.1191 USD |
0.1130 USD |
| 2025-01-21 |
0.1179 USD |
7,902,753.7199 XDC |
0.1212 USD |
0.1112 USD |
0.1239 USD |
0.1159 USD |
| 2025-01-20 |
0.1256 USD |
8,788,946.5141 XDC |
0.1251 USD |
0.1178 USD |
0.1353 USD |
0.1227 USD |
| 2025-01-19 |
0.1343 USD |
8,215,712.1053 XDC |
0.1351 USD |
0.1267 USD |
0.1429 USD |
0.1267 USD |
| 2025-01-18 |
0.1334 USD |
7,555,891.3512 XDC |
0.1419 USD |
0.1252 USD |
0.1462 USD |
0.1292 USD |
| 2025-01-17 |
0.1410 USD |
9,947,343.3345 XDC |
0.1412 USD |
0.1305 USD |
0.1484 USD |
0.1408 USD |
| 2025-01-16 |
0.1385 USD |
12,073,711.3562 XDC |
0.1358 USD |
0.1260 USD |
0.1557 USD |
0.1539 USD |
| 2025-01-15 |
0.1303 USD |
22,603,519.9707 XDC |
0.1100 USD |
0.1088 USD |
0.1310 USD |
0.1308 USD |
| 2025-01-14 |
0.1043 USD |
13,868,127.9064 XDC |
0.1002 USD |
0.0977 USD |
0.1103 USD |
0.1100 USD |
| 2025-01-13 |
0.0964 USD |
9,600,103.2967 XDC |
0.1002 USD |
0.0914 USD |
0.1022 USD |
0.1005 USD |
| 2025-01-12 |
0.1010 USD |
1,223,870.0871 XDC |
0.1009 USD |
0.0996 USD |
0.1018 USD |
0.1005 USD |
| 2025-01-11 |
0.1010 USD |
6,821,863.5042 XDC |
0.0956 USD |
0.0952 USD |
0.1024 USD |
0.1010 USD |
| 2025-01-10 |
0.0949 USD |
10,736,441.4975 XDC |
0.0888 USD |
0.0888 USD |
0.0995 USD |
0.0958 USD |
| 2025-01-09 |
0.0926 USD |
6,755,098.8111 XDC |
0.0953 USD |
0.0883 USD |
0.0978 USD |
0.0933 USD |
| 2025-01-08 |
0.0918 USD |
12,874,382.4728 XDC |
0.0949 USD |
0.0850 USD |
0.0953 USD |
0.0918 USD |
| 2025-01-07 |
0.0975 USD |
7,534,900.4577 XDC |
0.1034 USD |
0.0811 USD |
0.1038 USD |
0.0900 USD |
| 2025-01-06 |
0.0973 USD |
2,963,060.3209 XDC |
0.0966 USD |
0.0934 USD |
0.1003 USD |
0.0968 USD |
| 2025-01-05 |
0.0943 USD |
7,423,966.5052 XDC |
0.0929 USD |
0.0879 USD |
0.0985 USD |
0.0972 USD |
| 2025-01-04 |
0.0880 USD |
3,650,090.0287 XDC |
0.0843 USD |
0.0843 USD |
0.0909 USD |
0.0909 USD |
| 2025-01-03 |
0.0840 USD |
1,335,986.5057 XDC |
0.0830 USD |
0.0820 USD |
0.0855 USD |
0.0848 USD |
| 2025-01-02 |
0.0830 USD |
4,007,655.0012 XDC |
0.0829 USD |
0.0807 USD |
0.0886 USD |
0.0827 USD |
| 2025-01-01 |
0.0730 USD |
5,249,928.3160 XDC |
0.0703 USD |
0.0701 USD |
0.0778 USD |
0.0773 USD |
| 2024-12-31 |
0.0712 USD |
3,077,351.5385 XDC |
0.0702 USD |
0.0688 USD |
0.0738 USD |
0.0719 USD |
| 2024-12-30 |
0.0704 USD |
1,699,712.6608 XDC |
0.0720 USD |
0.0687 USD |
0.0738 USD |
0.0703 USD |
| 2024-12-29 |
0.0741 USD |
1,797,734.3102 XDC |
0.0755 USD |
0.0708 USD |
0.0761 USD |
0.0710 USD |
| 2024-12-28 |
0.0717 USD |
2,586,862.9001 XDC |
0.0702 USD |
0.0700 USD |
0.0729 USD |
0.0729 USD |
| 2024-12-27 |
0.0720 USD |
1,437,907.5209 XDC |
0.0769 USD |
0.0715 USD |
0.0782 USD |
0.0719 USD |
| 2024-12-26 |
0.0768 USD |
822,592.9235 XDC |
0.0833 USD |
0.0767 USD |
0.0833 USD |
0.0767 USD |
| 2024-12-25 |
0.0824 USD |
451,463.8301 XDC |
0.0835 USD |
0.0813 USD |
0.0836 USD |
0.0824 USD |
| 2024-12-24 |
0.0841 USD |
1,245,577.1786 XDC |
0.0868 USD |
0.0824 USD |
0.0877 USD |
0.0830 USD |
| 2024-12-23 |
0.0795 USD |
2,103,342.1387 XDC |
0.0758 USD |
0.0739 USD |
0.0835 USD |
0.0796 USD |
| 2024-12-22 |
0.0767 USD |
1,257,067.3728 XDC |
0.0748 USD |
0.0726 USD |
0.0792 USD |
0.0726 USD |