Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0913 USD |
6,927,383.1000 XDC |
0.0923 USD |
0.0877 USD |
0.0943 USD |
0.0940 USD |
| 2025-02-07 |
0.0906 USD |
7,853,538.2000 XDC |
0.0877 USD |
0.0869 USD |
0.0940 USD |
0.0919 USD |
| 2025-02-06 |
0.0891 USD |
9,921,447.2000 XDC |
0.0900 USD |
0.0849 USD |
0.0928 USD |
0.0876 USD |
| 2025-02-05 |
0.0927 USD |
16,324,508.0000 XDC |
0.0937 USD |
0.0858 USD |
0.1015 USD |
0.0895 USD |
| 2025-02-04 |
0.0971 USD |
12,160,626.6000 XDC |
0.1010 USD |
0.0906 USD |
0.1036 USD |
0.0927 USD |
| 2025-02-03 |
0.0883 USD |
25,303,541.6000 XDC |
0.0943 USD |
0.0611 USD |
0.1019 USD |
0.0991 USD |
| 2025-02-02 |
0.0987 USD |
24,251,145.8000 XDC |
0.1014 USD |
0.0876 USD |
0.1089 USD |
0.0950 USD |
| 2025-02-01 |
0.1034 USD |
11,047,279.6000 XDC |
0.1075 USD |
0.0998 USD |
0.1075 USD |
0.1008 USD |
| 2025-01-31 |
0.1107 USD |
7,075,471.1000 XDC |
0.1109 USD |
0.1056 USD |
0.1147 USD |
0.1083 USD |
| 2025-01-30 |
0.1118 USD |
8,248,674.9000 XDC |
0.1076 USD |
0.1074 USD |
0.1152 USD |
0.1116 USD |
| 2025-01-29 |
0.1081 USD |
16,223,537.5000 XDC |
0.1093 USD |
0.1020 USD |
0.1132 USD |
0.1086 USD |
| 2025-01-28 |
0.1133 USD |
24,628,402.7000 XDC |
0.1078 USD |
0.1044 USD |
0.1217 USD |
0.1081 USD |
| 2025-01-27 |
0.1002 USD |
33,874,781.5000 XDC |
0.1021 USD |
0.0954 USD |
0.1056 USD |
0.1026 USD |
| 2025-01-26 |
0.1086 USD |
23,381,078.7000 XDC |
0.1106 USD |
0.1035 USD |
0.1145 USD |
0.1035 USD |
| 2025-01-25 |
0.1135 USD |
14,402,458.8000 XDC |
0.1124 USD |
0.1107 USD |
0.1174 USD |
0.1108 USD |
| 2025-01-24 |
0.1141 USD |
27,097,621.6000 XDC |
0.1169 USD |
0.1102 USD |
0.1181 USD |
0.1133 USD |
| 2025-01-23 |
0.1210 USD |
37,762,389.9000 XDC |
0.1297 USD |
0.1124 USD |
0.1322 USD |
0.1140 USD |
| 2025-01-22 |
0.1144 USD |
17,006,951.5000 XDC |
0.1160 USD |
0.1103 USD |
0.1208 USD |
0.1207 USD |
| 2025-01-21 |
0.1184 USD |
13,621,950.0000 XDC |
0.1212 USD |
0.1119 USD |
0.1241 USD |
0.1155 USD |
| 2025-01-20 |
0.1263 USD |
29,546,748.8000 XDC |
0.1254 USD |
0.1183 USD |
0.1353 USD |
0.1204 USD |
| 2025-01-19 |
0.1347 USD |
43,005,036.6000 XDC |
0.1351 USD |
0.1243 USD |
0.1422 USD |
0.1251 USD |
| 2025-01-18 |
0.1340 USD |
52,087,744.8000 XDC |
0.1418 USD |
0.1251 USD |
0.1462 USD |
0.1357 USD |
| 2025-01-17 |
0.1402 USD |
42,620,454.8000 XDC |
0.1397 USD |
0.1332 USD |
0.1485 USD |
0.1406 USD |
| 2025-01-16 |
0.1436 USD |
49,661,601.2000 XDC |
0.1358 USD |
0.1282 USD |
0.1563 USD |
0.1419 USD |
| 2025-01-15 |
0.1221 USD |
70,251,165.2000 XDC |
0.1090 USD |
0.1090 USD |
0.1383 USD |
0.1355 USD |
| 2025-01-14 |
0.1041 USD |
26,463,704.1000 XDC |
0.1001 USD |
0.0973 USD |
0.1101 USD |
0.1099 USD |
| 2025-01-13 |
0.0965 USD |
16,289,988.4000 XDC |
0.1005 USD |
0.0912 USD |
0.1025 USD |
0.1005 USD |
| 2025-01-12 |
0.1007 USD |
4,006,069.8000 XDC |
0.1009 USD |
0.0996 USD |
0.1018 USD |
0.1000 USD |
| 2025-01-11 |
0.0989 USD |
15,160,664.8000 XDC |
0.0956 USD |
0.0948 USD |
0.1027 USD |
0.1013 USD |
| 2025-01-10 |
0.0949 USD |
14,698,959.2000 XDC |
0.0889 USD |
0.0883 USD |
0.0988 USD |
0.0952 USD |
| 2025-01-09 |
0.0917 USD |
17,820,503.3000 XDC |
0.0952 USD |
0.0879 USD |
0.0974 USD |
0.0883 USD |
| 2025-01-08 |
0.0918 USD |
15,294,570.0000 XDC |
0.0943 USD |
0.0879 USD |
0.0952 USD |
0.0950 USD |
| 2025-01-07 |
0.0988 USD |
23,789,251.5000 XDC |
0.1035 USD |
0.0872 USD |
0.1043 USD |
0.0949 USD |
| 2025-01-06 |
0.0978 USD |
18,246,883.5000 XDC |
0.0965 USD |
0.0934 USD |
0.1051 USD |
0.1050 USD |
| 2025-01-05 |
0.0933 USD |
26,793,011.2000 XDC |
0.0927 USD |
0.0878 USD |
0.0984 USD |
0.0968 USD |
| 2025-01-04 |
0.0884 USD |
13,543,999.6000 XDC |
0.0842 USD |
0.0842 USD |
0.0924 USD |
0.0924 USD |
| 2025-01-03 |
0.0835 USD |
6,980,248.9000 XDC |
0.0830 USD |
0.0819 USD |
0.0854 USD |
0.0839 USD |
| 2025-01-02 |
0.0834 USD |
14,346,354.7000 XDC |
0.0828 USD |
0.0802 USD |
0.0884 USD |
0.0832 USD |
| 2025-01-01 |
0.0752 USD |
11,884,839.0000 XDC |
0.0703 USD |
0.0700 USD |
0.0814 USD |
0.0814 USD |
| 2024-12-31 |
0.0711 USD |
15,509,342.1000 XDC |
0.0699 USD |
0.0688 USD |
0.0764 USD |
0.0706 USD |
| 2024-12-30 |
0.0708 USD |
12,744,980.2000 XDC |
0.0718 USD |
0.0682 USD |
0.0738 USD |
0.0694 USD |
| 2024-12-29 |
0.0733 USD |
6,615,642.5000 XDC |
0.0755 USD |
0.0705 USD |
0.0760 USD |
0.0712 USD |
| 2024-12-28 |
0.0726 USD |
5,280,341.4000 XDC |
0.0702 USD |
0.0700 USD |
0.0755 USD |
0.0754 USD |
| 2024-12-27 |
0.0735 USD |
10,570,782.3000 XDC |
0.0766 USD |
0.0698 USD |
0.0782 USD |
0.0698 USD |
| 2024-12-26 |
0.0793 USD |
3,778,403.4000 XDC |
0.0832 USD |
0.0760 USD |
0.0835 USD |
0.0766 USD |
| 2024-12-25 |
0.0824 USD |
2,897,230.5000 XDC |
0.0833 USD |
0.0805 USD |
0.0841 USD |
0.0836 USD |
| 2024-12-24 |
0.0838 USD |
5,587,613.3000 XDC |
0.0849 USD |
0.0812 USD |
0.0878 USD |
0.0831 USD |
| 2024-12-23 |
0.0786 USD |
6,938,912.2000 XDC |
0.0762 USD |
0.0714 USD |
0.0838 USD |
0.0785 USD |
| 2024-12-22 |
0.0754 USD |
2,795,539.0000 XDC |
0.0749 USD |
0.0714 USD |
0.0791 USD |
0.0763 USD |
| 2024-12-21 |
0.0767 USD |
3,054,336.3000 XDC |
0.0742 USD |
0.0733 USD |
0.0800 USD |
0.0753 USD |