Identifier on Bitfinex: tXDCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0657 USD |
3,834,824.1712 XDC |
0.0658 USD |
0.0642 USD |
0.0672 USD |
0.0650 USD |
| 2025-07-07 |
0.0644 USD |
3,441,586.6827 XDC |
0.0632 USD |
0.0630 USD |
0.0658 USD |
0.0650 USD |
| 2025-07-06 |
0.0638 USD |
2,584,480.1587 XDC |
0.0626 USD |
0.0625 USD |
0.0654 USD |
0.0654 USD |
| 2025-07-05 |
0.0618 USD |
3,075,769.9796 XDC |
0.0608 USD |
0.0608 USD |
0.0630 USD |
0.0624 USD |
| 2025-07-04 |
0.0602 USD |
1,308,861.6623 XDC |
0.0604 USD |
0.0598 USD |
0.0607 USD |
0.0600 USD |
| 2025-07-03 |
0.0601 USD |
2,230,991.9885 XDC |
0.0605 USD |
0.0594 USD |
0.0610 USD |
0.0603 USD |
| 2025-07-02 |
0.0589 USD |
3,380,869.6004 XDC |
0.0585 USD |
0.0582 USD |
0.0594 USD |
0.0594 USD |
| 2025-07-01 |
0.0583 USD |
3,127,825.4989 XDC |
0.0591 USD |
0.0573 USD |
0.0593 USD |
0.0584 USD |
| 2025-06-30 |
0.0591 USD |
466,272.5250 XDC |
0.0592 USD |
0.0584 USD |
0.0596 USD |
0.0584 USD |
| 2025-06-29 |
0.0600 USD |
451,276.5874 XDC |
0.0605 USD |
0.0594 USD |
0.0605 USD |
0.0594 USD |
| 2025-06-28 |
0.0599 USD |
342,837.3122 XDC |
0.0595 USD |
0.0595 USD |
0.0604 USD |
0.0604 USD |
| 2025-06-27 |
0.0590 USD |
708,332.8639 XDC |
0.0582 USD |
0.0582 USD |
0.0595 USD |
0.0595 USD |
| 2025-06-26 |
0.0581 USD |
523,609.5805 XDC |
0.0584 USD |
0.0578 USD |
0.0587 USD |
0.0580 USD |
| 2025-06-25 |
0.0593 USD |
446,735.4209 XDC |
0.0596 USD |
0.0590 USD |
0.0598 USD |
0.0591 USD |
| 2025-06-24 |
0.0595 USD |
673,484.1933 XDC |
0.0591 USD |
0.0589 USD |
0.0600 USD |
0.0600 USD |
| 2025-06-23 |
0.0564 USD |
2,124,316.1306 XDC |
0.0559 USD |
0.0558 USD |
0.0570 USD |
0.0565 USD |
| 2025-06-22 |
0.0564 USD |
1,602,964.0562 XDC |
0.0585 USD |
0.0554 USD |
0.0585 USD |
0.0559 USD |
| 2025-06-21 |
0.0590 USD |
58,315.5024 XDC |
0.0585 USD |
0.0585 USD |
0.0593 USD |
0.0586 USD |
| 2025-06-20 |
0.0586 USD |
64,191.2096 XDC |
0.0577 USD |
0.0577 USD |
0.0582 USD |
0.0582 USD |
| 2025-06-19 |
0.0575 USD |
246,230.2006 XDC |
0.0576 USD |
0.0574 USD |
0.0579 USD |
0.0576 USD |
| 2025-06-18 |
0.0581 USD |
175,351.6605 XDC |
0.0585 USD |
0.0576 USD |
0.0585 USD |
0.0576 USD |
| 2025-06-17 |
0.0583 USD |
514,855.5967 XDC |
0.0594 USD |
0.0579 USD |
0.0595 USD |
0.0582 USD |
| 2025-06-16 |
0.0595 USD |
613,541.8358 XDC |
0.0593 USD |
0.0593 USD |
0.0604 USD |
0.0604 USD |
| 2025-06-15 |
0.0596 USD |
769,910.1158 XDC |
0.0600 USD |
0.0588 USD |
0.0601 USD |
0.0591 USD |
| 2025-06-14 |
0.0601 USD |
84,787.2235 XDC |
0.0600 USD |
0.0598 USD |
0.0602 USD |
0.0598 USD |