Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.0753 USD |
1,747,514.1800 XDC |
0.0743 USD |
0.0742 USD |
0.0802 USD |
0.0753 USD |
| 2024-12-20 |
0.0687 USD |
5,688,155.9030 XDC |
0.0706 USD |
0.0643 USD |
0.0727 USD |
0.0715 USD |
| 2024-12-19 |
0.0714 USD |
1,818,496.8110 XDC |
0.0725 USD |
0.0689 USD |
0.0767 USD |
0.0700 USD |
| 2024-12-18 |
0.0781 USD |
905,069.2374 XDC |
0.0809 USD |
0.0727 USD |
0.0809 USD |
0.0727 USD |
| 2024-12-17 |
0.0802 USD |
1,082,728.9353 XDC |
0.0822 USD |
0.0782 USD |
0.0822 USD |
0.0808 USD |
| 2024-12-16 |
0.0807 USD |
1,987,056.3038 XDC |
0.0841 USD |
0.0785 USD |
0.0845 USD |
0.0828 USD |
| 2024-12-15 |
0.0820 USD |
852,728.2381 XDC |
0.0801 USD |
0.0783 USD |
0.0849 USD |
0.0825 USD |
| 2024-12-14 |
0.0813 USD |
586,275.5609 XDC |
0.0834 USD |
0.0787 USD |
0.0840 USD |
0.0799 USD |
| 2024-12-13 |
0.0853 USD |
2,486,113.1304 XDC |
0.0855 USD |
0.0832 USD |
0.0881 USD |
0.0841 USD |
| 2024-12-12 |
0.0900 USD |
833,154.5303 XDC |
0.0887 USD |
0.0864 USD |
0.0928 USD |
0.0878 USD |
| 2024-12-11 |
0.0937 USD |
3,964,386.9991 XDC |
0.0923 USD |
0.0887 USD |
0.1020 USD |
0.0897 USD |
| 2024-12-10 |
0.0796 USD |
3,160,333.8806 XDC |
0.0782 USD |
0.0773 USD |
0.0820 USD |
0.0813 USD |
| 2024-12-09 |
0.0878 USD |
2,866,638.1118 XDC |
0.0914 USD |
0.0827 USD |
0.0930 USD |
0.0877 USD |
| 2024-12-08 |
0.0936 USD |
3,601,861.1115 XDC |
0.0936 USD |
0.0908 USD |
0.0967 USD |
0.0914 USD |
| 2024-12-07 |
0.0922 USD |
7,626,868.5212 XDC |
0.0984 USD |
0.0897 USD |
0.1067 USD |
0.0927 USD |
| 2024-12-06 |
0.0902 USD |
12,289,186.8710 XDC |
0.0740 USD |
0.0740 USD |
0.1020 USD |
0.0967 USD |
| 2024-12-05 |
0.0738 USD |
2,857,165.8236 XDC |
0.0710 USD |
0.0691 USD |
0.0773 USD |
0.0756 USD |
| 2024-12-04 |
0.0763 USD |
6,425,911.2926 XDC |
0.0816 USD |
0.0701 USD |
0.0822 USD |
0.0708 USD |
| 2024-12-03 |
0.0789 USD |
3,996,956.7196 XDC |
0.0816 USD |
0.0748 USD |
0.0874 USD |
0.0753 USD |
| 2024-12-02 |
0.0729 USD |
9,326,903.3967 XDC |
0.0677 USD |
0.0668 USD |
0.0817 USD |
0.0733 USD |
| 2024-12-01 |
0.0649 USD |
6,818,216.2031 XDC |
0.0615 USD |
0.0583 USD |
0.0650 USD |
0.0650 USD |
| 2024-11-30 |
0.0601 USD |
4,051,337.5341 XDC |
0.0620 USD |
0.0573 USD |
0.0624 USD |
0.0601 USD |
| 2024-11-29 |
0.0584 USD |
4,179,250.6127 XDC |
0.0551 USD |
0.0543 USD |
0.0626 USD |
0.0626 USD |
| 2024-11-28 |
0.0560 USD |
1,073,666.5547 XDC |
0.0563 USD |
0.0545 USD |
0.0565 USD |
0.0564 USD |
| 2024-11-27 |
0.0561 USD |
2,514,031.1343 XDC |
0.0568 USD |
0.0556 USD |
0.0576 USD |
0.0562 USD |
| 2024-11-26 |
0.0557 USD |
2,157,057.6876 XDC |
0.0550 USD |
0.0516 USD |
0.0605 USD |
0.0553 USD |
| 2024-11-25 |
0.0527 USD |
3,411,531.5508 XDC |
0.0551 USD |
0.0502 USD |
0.0566 USD |
0.0554 USD |
| 2024-11-24 |
0.0585 USD |
10,355,278.9851 XDC |
0.0544 USD |
0.0514 USD |
0.0630 USD |
0.0514 USD |
| 2024-11-23 |
0.0540 USD |
13,332,796.0095 XDC |
0.0499 USD |
0.0473 USD |
0.0621 USD |
0.0536 USD |
| 2024-11-22 |
0.0475 USD |
12,497,228.8700 XDC |
0.0420 USD |
0.0420 USD |
0.0580 USD |
0.0575 USD |
| 2024-11-21 |
0.0420 USD |
1,687,180.2784 XDC |
0.0420 USD |
0.0416 USD |
0.0426 USD |
0.0417 USD |
| 2024-11-20 |
0.0413 USD |
2,725,550.7306 XDC |
0.0417 USD |
0.0407 USD |
0.0418 USD |
0.0418 USD |