Identifier on Bitstamp: xdcusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-07 |
0.0595 USD |
3,076,960.5000 XDC |
0.0595 USD |
0.0591 USD |
0.0599 USD |
0.0592 USD |
2025-06-06 |
0.0592 USD |
3,037,993.8000 XDC |
0.0584 USD |
0.0581 USD |
0.0599 USD |
0.0596 USD |
2025-06-05 |
0.0595 USD |
3,265,062.3000 XDC |
0.0601 USD |
0.0580 USD |
0.0607 USD |
0.0583 USD |
2025-06-04 |
0.0601 USD |
2,095,083.7000 XDC |
0.0603 USD |
0.0595 USD |
0.0608 USD |
0.0601 USD |
2025-06-03 |
0.0600 USD |
2,975,840.0000 XDC |
0.0593 USD |
0.0593 USD |
0.0604 USD |
0.0601 USD |
2025-06-02 |
0.0605 USD |
3,099,369.9000 XDC |
0.0616 USD |
0.0585 USD |
0.0617 USD |
0.0594 USD |
2025-06-01 |
0.0614 USD |
1,851,839.7000 XDC |
0.0612 USD |
0.0608 USD |
0.0618 USD |
0.0616 USD |
2025-05-31 |
0.0600 USD |
2,166,292.9000 XDC |
0.0594 USD |
0.0586 USD |
0.0616 USD |
0.0610 USD |
2025-05-30 |
0.0606 USD |
5,173,802.0000 XDC |
0.0618 USD |
0.0592 USD |
0.0620 USD |
0.0595 USD |
2025-05-29 |
0.0630 USD |
3,023,124.8000 XDC |
0.0638 USD |
0.0614 USD |
0.0648 USD |
0.0618 USD |
2025-05-28 |
0.0647 USD |
3,541,947.9000 XDC |
0.0677 USD |
0.0630 USD |
0.0680 USD |
0.0634 USD |
2025-05-27 |
0.0672 USD |
2,720,004.0000 XDC |
0.0672 USD |
0.0660 USD |
0.0679 USD |
0.0676 USD |
2025-05-26 |
0.0674 USD |
1,603,154.6000 XDC |
0.0669 USD |
0.0667 USD |
0.0680 USD |
0.0671 USD |
2025-05-25 |
0.0681 USD |
1,761,416.8000 XDC |
0.0686 USD |
0.0674 USD |
0.0689 USD |
0.0675 USD |
2025-05-24 |
0.0693 USD |
2,276,474.3000 XDC |
0.0697 USD |
0.0685 USD |
0.0702 USD |
0.0688 USD |
2025-05-23 |
0.0711 USD |
3,767,568.0000 XDC |
0.0722 USD |
0.0694 USD |
0.0733 USD |
0.0696 USD |
2025-05-22 |
0.0724 USD |
2,925,269.2000 XDC |
0.0714 USD |
0.0710 USD |
0.0733 USD |
0.0718 USD |
2025-05-21 |
0.0717 USD |
797,692.7000 XDC |
0.0706 USD |
0.0704 USD |
0.0725 USD |
0.0717 USD |
2025-05-20 |
0.0722 USD |
1,814,649.6000 XDC |
0.0725 USD |
0.0712 USD |
0.0739 USD |
0.0714 USD |
2025-05-19 |
0.0719 USD |
1,847,093.9000 XDC |
0.0726 USD |
0.0702 USD |
0.0733 USD |
0.0731 USD |
2025-05-18 |
0.0726 USD |
2,295,081.9000 XDC |
0.0711 USD |
0.0711 USD |
0.0740 USD |
0.0721 USD |
2025-05-17 |
0.0709 USD |
1,952,690.3000 XDC |
0.0713 USD |
0.0702 USD |
0.0720 USD |
0.0710 USD |
2025-05-16 |
0.0723 USD |
1,663,183.5000 XDC |
0.0726 USD |
0.0716 USD |
0.0729 USD |
0.0722 USD |
2025-05-15 |
0.0733 USD |
2,814,124.8000 XDC |
0.0749 USD |
0.0719 USD |
0.0751 USD |
0.0724 USD |
2025-05-14 |
0.0749 USD |
1,682,949.1000 XDC |
0.0751 USD |
0.0740 USD |
0.0766 USD |
0.0748 USD |
2025-05-13 |
0.0741 USD |
2,021,676.5000 XDC |
0.0749 USD |
0.0725 USD |
0.0755 USD |
0.0747 USD |
2025-05-12 |
0.0764 USD |
4,057,570.9000 XDC |
0.0757 USD |
0.0736 USD |
0.0783 USD |
0.0750 USD |
2025-05-11 |
0.0771 USD |
2,686,828.3000 XDC |
0.0786 USD |
0.0740 USD |
0.0789 USD |
0.0752 USD |
2025-05-10 |
0.0775 USD |
3,522,741.9000 XDC |
0.0788 USD |
0.0762 USD |
0.0790 USD |
0.0782 USD |
2025-05-09 |
0.0768 USD |
10,787,668.8000 XDC |
0.0772 USD |
0.0747 USD |
0.0794 USD |
0.0790 USD |
2025-05-08 |
0.0755 USD |
15,390,884.4000 XDC |
0.0733 USD |
0.0727 USD |
0.0772 USD |
0.0772 USD |
2025-05-07 |
0.0718 USD |
5,799,047.2000 XDC |
0.0709 USD |
0.0698 USD |
0.0739 USD |
0.0731 USD |
2025-05-06 |
0.0723 USD |
4,040,636.9000 XDC |
0.0726 USD |
0.0707 USD |
0.0744 USD |
0.0712 USD |
2025-05-05 |
0.0716 USD |
4,601,374.3000 XDC |
0.0729 USD |
0.0695 USD |
0.0732 USD |
0.0729 USD |
2025-05-04 |
0.0734 USD |
1,099,666.1000 XDC |
0.0734 USD |
0.0729 USD |
0.0739 USD |
0.0729 USD |
2025-05-03 |
0.0750 USD |
4,229,650.5000 XDC |
0.0771 USD |
0.0728 USD |
0.0774 USD |
0.0737 USD |
2025-05-02 |
0.0776 USD |
2,389,752.4000 XDC |
0.0775 USD |
0.0768 USD |
0.0784 USD |
0.0770 USD |
2025-05-01 |
0.0774 USD |
3,836,589.8000 XDC |
0.0774 USD |
0.0769 USD |
0.0779 USD |
0.0773 USD |
2025-04-30 |
0.0785 USD |
1,827,055.7000 XDC |
0.0783 USD |
0.0773 USD |
0.0796 USD |
0.0774 USD |
2025-04-29 |
0.0800 USD |
3,054,961.1000 XDC |
0.0800 USD |
0.0777 USD |
0.0836 USD |
0.0782 USD |
2025-04-28 |
0.0775 USD |
3,664,411.2000 XDC |
0.0759 USD |
0.0755 USD |
0.0816 USD |
0.0800 USD |
2025-04-27 |
0.0751 USD |
245,162.1000 XDC |
0.0751 USD |
0.0737 USD |
0.0767 USD |
0.0766 USD |
2025-04-26 |
0.0753 USD |
278,448.3000 XDC |
0.0758 USD |
0.0743 USD |
0.0766 USD |
0.0749 USD |
2025-04-25 |
0.0752 USD |
307,610.2000 XDC |
0.0747 USD |
0.0742 USD |
0.0762 USD |
0.0759 USD |
2025-04-24 |
0.0748 USD |
493,514.1000 XDC |
0.0760 USD |
0.0736 USD |
0.0764 USD |
0.0748 USD |
2025-04-23 |
0.0761 USD |
1,484,321.7000 XDC |
0.0759 USD |
0.0751 USD |
0.0785 USD |
0.0760 USD |
2025-04-22 |
0.0721 USD |
2,396,962.1000 XDC |
0.0713 USD |
0.0712 USD |
0.0757 USD |
0.0756 USD |
2025-04-21 |
0.0714 USD |
137,938.2000 XDC |
0.0713 USD |
0.0707 USD |
0.0723 USD |
0.0714 USD |
2025-04-20 |
0.0719 USD |
226,825.3000 XDC |
0.0715 USD |
0.0709 USD |
0.0726 USD |
0.0714 USD |
2025-04-19 |
0.0713 USD |
306,791.8000 XDC |
0.0705 USD |
0.0702 USD |
0.0722 USD |
0.0713 USD |