Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0475 USD |
2,787,971.5000 XDC |
0.0483 USD |
0.0463 USD |
0.0490 USD |
0.0464 USD |
| 2025-12-16 |
0.0500 USD |
4,321,974.3000 XDC |
0.0506 USD |
0.0481 USD |
0.0508 USD |
0.0484 USD |
| 2025-12-15 |
0.0478 USD |
2,322,031.6000 XDC |
0.0472 USD |
0.0461 USD |
0.0513 USD |
0.0512 USD |
| 2025-12-14 |
0.0478 USD |
983,342.5000 XDC |
0.0484 USD |
0.0470 USD |
0.0484 USD |
0.0472 USD |
| 2025-12-13 |
0.0490 USD |
1,800,794.2000 XDC |
0.0496 USD |
0.0479 USD |
0.0499 USD |
0.0482 USD |
| 2025-12-12 |
0.0503 USD |
2,778,992.6000 XDC |
0.0489 USD |
0.0484 USD |
0.0519 USD |
0.0498 USD |
| 2025-12-11 |
0.0489 USD |
1,546,964.3000 XDC |
0.0499 USD |
0.0481 USD |
0.0503 USD |
0.0488 USD |
| 2025-12-10 |
0.0498 USD |
1,819,003.3000 XDC |
0.0486 USD |
0.0480 USD |
0.0506 USD |
0.0502 USD |
| 2025-12-09 |
0.0488 USD |
1,584,049.2000 XDC |
0.0489 USD |
0.0470 USD |
0.0494 USD |
0.0487 USD |
| 2025-12-08 |
0.0494 USD |
265,384.5000 XDC |
0.0491 USD |
0.0486 USD |
0.0499 USD |
0.0490 USD |
| 2025-12-07 |
0.0493 USD |
292,695.4000 XDC |
0.0496 USD |
0.0487 USD |
0.0498 USD |
0.0490 USD |
| 2025-12-06 |
0.0495 USD |
64,125.1000 XDC |
0.0495 USD |
0.0493 USD |
0.0498 USD |
0.0497 USD |
| 2025-12-05 |
0.0497 USD |
67,835.2000 XDC |
0.0500 USD |
0.0492 USD |
0.0501 USD |
0.0494 USD |
| 2025-12-04 |
0.0505 USD |
225,918.8000 XDC |
0.0512 USD |
0.0498 USD |
0.0515 USD |
0.0499 USD |
| 2025-12-03 |
0.0516 USD |
472,724.7000 XDC |
0.0518 USD |
0.0510 USD |
0.0525 USD |
0.0512 USD |
| 2025-12-02 |
0.0521 USD |
313,685.1000 XDC |
0.0506 USD |
0.0505 USD |
0.0528 USD |
0.0519 USD |
| 2025-12-01 |
0.0516 USD |
751,613.7000 XDC |
0.0528 USD |
0.0501 USD |
0.0531 USD |
0.0505 USD |
| 2025-11-30 |
0.0534 USD |
278,026.5000 XDC |
0.0531 USD |
0.0529 USD |
0.0536 USD |
0.0530 USD |
| 2025-11-29 |
0.0535 USD |
340,697.3000 XDC |
0.0533 USD |
0.0530 USD |
0.0536 USD |
0.0532 USD |
| 2025-11-28 |
0.0534 USD |
796,234.5000 XDC |
0.0536 USD |
0.0527 USD |
0.0541 USD |
0.0530 USD |
| 2025-11-27 |
0.0541 USD |
1,269,302.4000 XDC |
0.0541 USD |
0.0535 USD |
0.0545 USD |
0.0538 USD |
| 2025-11-26 |
0.0542 USD |
1,367,765.8000 XDC |
0.0544 USD |
0.0535 USD |
0.0547 USD |
0.0543 USD |
| 2025-11-25 |
0.0548 USD |
1,129,485.0000 XDC |
0.0543 USD |
0.0537 USD |
0.0558 USD |
0.0546 USD |
| 2025-11-24 |
0.0532 USD |
1,373,422.7000 XDC |
0.0517 USD |
0.0517 USD |
0.0547 USD |
0.0543 USD |
| 2025-11-23 |
0.0518 USD |
568,411.8000 XDC |
0.0515 USD |
0.0513 USD |
0.0525 USD |
0.0521 USD |
| 2025-11-22 |
0.0508 USD |
1,603,103.6000 XDC |
0.0498 USD |
0.0495 USD |
0.0518 USD |
0.0513 USD |
| 2025-11-21 |
0.0491 USD |
4,455,233.3000 XDC |
0.0492 USD |
0.0475 USD |
0.0508 USD |
0.0495 USD |
| 2025-11-20 |
0.0503 USD |
3,103,096.4000 XDC |
0.0495 USD |
0.0486 USD |
0.0517 USD |
0.0496 USD |
| 2025-11-19 |
0.0511 USD |
3,530,752.7000 XDC |
0.0516 USD |
0.0490 USD |
0.0528 USD |
0.0491 USD |
| 2025-11-18 |
0.0496 USD |
5,099,394.1000 XDC |
0.0503 USD |
0.0484 USD |
0.0515 USD |
0.0512 USD |
| 2025-11-17 |
0.0522 USD |
2,546,931.3000 XDC |
0.0534 USD |
0.0498 USD |
0.0543 USD |
0.0501 USD |
| 2025-11-16 |
0.0538 USD |
1,338,745.6000 XDC |
0.0542 USD |
0.0528 USD |
0.0555 USD |
0.0531 USD |
| 2025-11-15 |
0.0534 USD |
1,653,587.9000 XDC |
0.0515 USD |
0.0513 USD |
0.0551 USD |
0.0540 USD |
| 2025-11-14 |
0.0534 USD |
2,267,889.8000 XDC |
0.0554 USD |
0.0514 USD |
0.0559 USD |
0.0515 USD |
| 2025-11-13 |
0.0571 USD |
1,735,862.6000 XDC |
0.0570 USD |
0.0553 USD |
0.0586 USD |
0.0557 USD |
| 2025-11-12 |
0.0595 USD |
1,884,050.4000 XDC |
0.0590 USD |
0.0569 USD |
0.0609 USD |
0.0569 USD |
| 2025-11-11 |
0.0615 USD |
1,941,209.0000 XDC |
0.0611 USD |
0.0593 USD |
0.0629 USD |
0.0594 USD |
| 2025-11-10 |
0.0605 USD |
1,189,661.5000 XDC |
0.0586 USD |
0.0586 USD |
0.0619 USD |
0.0606 USD |
| 2025-11-09 |
0.0572 USD |
1,494,770.7000 XDC |
0.0575 USD |
0.0549 USD |
0.0584 USD |
0.0583 USD |
| 2025-11-08 |
0.0572 USD |
1,204,933.9000 XDC |
0.0575 USD |
0.0562 USD |
0.0577 USD |
0.0574 USD |
| 2025-11-07 |
0.0555 USD |
3,063,335.9000 XDC |
0.0529 USD |
0.0526 USD |
0.0580 USD |
0.0576 USD |
| 2025-11-06 |
0.0534 USD |
1,806,075.6000 XDC |
0.0528 USD |
0.0521 USD |
0.0553 USD |
0.0530 USD |
| 2025-11-05 |
0.0512 USD |
2,998,610.1000 XDC |
0.0510 USD |
0.0495 USD |
0.0528 USD |
0.0527 USD |
| 2025-11-04 |
0.0526 USD |
2,406,002.0000 XDC |
0.0538 USD |
0.0494 USD |
0.0544 USD |
0.0503 USD |
| 2025-11-03 |
0.0552 USD |
1,649,877.7000 XDC |
0.0582 USD |
0.0533 USD |
0.0583 USD |
0.0536 USD |
| 2025-11-02 |
0.0584 USD |
965,341.6000 XDC |
0.0598 USD |
0.0580 USD |
0.0599 USD |
0.0580 USD |
| 2025-11-01 |
0.0597 USD |
812,191.8000 XDC |
0.0600 USD |
0.0594 USD |
0.0601 USD |
0.0598 USD |
| 2025-10-31 |
0.0592 USD |
1,079,444.4000 XDC |
0.0583 USD |
0.0582 USD |
0.0601 USD |
0.0601 USD |
| 2025-10-30 |
0.0591 USD |
1,409,296.2000 XDC |
0.0596 USD |
0.0579 USD |
0.0611 USD |
0.0581 USD |
| 2025-10-29 |
0.0607 USD |
1,614,235.3000 XDC |
0.0608 USD |
0.0586 USD |
0.0617 USD |
0.0598 USD |