Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.0801 USD |
712,206.8645 XDC |
0.0805 USD |
0.0785 USD |
0.0809 USD |
0.0785 USD |
| 2025-09-05 |
0.0799 USD |
2,708,224.3393 XDC |
0.0772 USD |
0.0772 USD |
0.0828 USD |
0.0807 USD |
| 2025-09-04 |
0.0782 USD |
1,763,702.3351 XDC |
0.0785 USD |
0.0773 USD |
0.0791 USD |
0.0777 USD |
| 2025-09-03 |
0.0791 USD |
1,867,425.1005 XDC |
0.0795 USD |
0.0780 USD |
0.0805 USD |
0.0782 USD |
| 2025-09-02 |
0.0774 USD |
2,122,475.7675 XDC |
0.0769 USD |
0.0760 USD |
0.0790 USD |
0.0784 USD |
| 2025-09-01 |
0.0791 USD |
1,363,228.2045 XDC |
0.0786 USD |
0.0773 USD |
0.0806 USD |
0.0788 USD |
| 2025-08-31 |
0.0804 USD |
1,287,497.7481 XDC |
0.0802 USD |
0.0795 USD |
0.0812 USD |
0.0803 USD |
| 2025-08-30 |
0.0792 USD |
2,537,112.6357 XDC |
0.0759 USD |
0.0759 USD |
0.0809 USD |
0.0800 USD |
| 2025-08-29 |
0.0781 USD |
1,787,040.3321 XDC |
0.0792 USD |
0.0757 USD |
0.0792 USD |
0.0781 USD |
| 2025-08-28 |
0.0789 USD |
1,576,151.7210 XDC |
0.0787 USD |
0.0775 USD |
0.0803 USD |
0.0781 USD |
| 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 |