Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.0616 USD |
1,444,924.1000 XDC |
0.0618 USD |
0.0609 USD |
0.0626 USD |
0.0610 USD |
| 2025-10-27 |
0.0623 USD |
812,487.3000 XDC |
0.0622 USD |
0.0618 USD |
0.0631 USD |
0.0620 USD |
| 2025-10-26 |
0.0620 USD |
1,423,983.6000 XDC |
0.0630 USD |
0.0601 USD |
0.0632 USD |
0.0621 USD |
| 2025-10-25 |
0.0626 USD |
733,829.1000 XDC |
0.0621 USD |
0.0620 USD |
0.0630 USD |
0.0629 USD |
| 2025-10-24 |
0.0621 USD |
448,603.3000 XDC |
0.0622 USD |
0.0617 USD |
0.0625 USD |
0.0622 USD |
| 2025-10-23 |
0.0621 USD |
1,070,356.3000 XDC |
0.0617 USD |
0.0616 USD |
0.0629 USD |
0.0621 USD |
| 2025-10-22 |
0.0619 USD |
2,115,154.4000 XDC |
0.0624 USD |
0.0608 USD |
0.0631 USD |
0.0618 USD |
| 2025-10-21 |
0.0633 USD |
875,802.6000 XDC |
0.0631 USD |
0.0621 USD |
0.0642 USD |
0.0622 USD |
| 2025-10-20 |
0.0638 USD |
1,449,629.2000 XDC |
0.0606 USD |
0.0605 USD |
0.0652 USD |
0.0627 USD |
| 2025-10-19 |
0.0602 USD |
1,205,919.5000 XDC |
0.0602 USD |
0.0585 USD |
0.0616 USD |
0.0611 USD |
| 2025-10-18 |
0.0593 USD |
2,082,231.6000 XDC |
0.0580 USD |
0.0578 USD |
0.0608 USD |
0.0605 USD |
| 2025-10-17 |
0.0570 USD |
2,798,223.8000 XDC |
0.0585 USD |
0.0555 USD |
0.0588 USD |
0.0578 USD |
| 2025-10-16 |
0.0599 USD |
2,331,095.0000 XDC |
0.0603 USD |
0.0584 USD |
0.0613 USD |
0.0586 USD |
| 2025-10-15 |
0.0614 USD |
1,848,069.4000 XDC |
0.0611 USD |
0.0599 USD |
0.0629 USD |
0.0601 USD |
| 2025-10-14 |
0.0605 USD |
944,299.4000 XDC |
0.0612 USD |
0.0590 USD |
0.0614 USD |
0.0609 USD |
| 2025-10-13 |
0.0623 USD |
3,469,147.9000 XDC |
0.0622 USD |
0.0595 USD |
0.0650 USD |
0.0614 USD |
| 2025-10-12 |
0.0620 USD |
1,483,090.5000 XDC |
0.0642 USD |
0.0595 USD |
0.0644 USD |
0.0626 USD |
| 2025-10-11 |
0.0641 USD |
3,359,635.6000 XDC |
0.0643 USD |
0.0624 USD |
0.0658 USD |
0.0642 USD |
| 2025-10-10 |
0.0636 USD |
6,108,261.9000 XDC |
0.0723 USD |
0.0531 USD |
0.0735 USD |
0.0625 USD |
| 2025-10-09 |
0.0727 USD |
1,280,880.7000 XDC |
0.0738 USD |
0.0719 USD |
0.0740 USD |
0.0722 USD |
| 2025-10-08 |
0.0732 USD |
865,925.8000 XDC |
0.0731 USD |
0.0727 USD |
0.0738 USD |
0.0736 USD |
| 2025-10-07 |
0.0745 USD |
1,256,966.1000 XDC |
0.0756 USD |
0.0732 USD |
0.0758 USD |
0.0735 USD |
| 2025-10-06 |
0.0756 USD |
1,175,328.4000 XDC |
0.0739 USD |
0.0735 USD |
0.0765 USD |
0.0758 USD |
| 2025-10-05 |
0.0745 USD |
366,175.7000 XDC |
0.0744 USD |
0.0737 USD |
0.0753 USD |
0.0738 USD |
| 2025-10-04 |
0.0751 USD |
584,626.3000 XDC |
0.0758 USD |
0.0744 USD |
0.0761 USD |
0.0747 USD |
| 2025-10-03 |
0.0755 USD |
1,287,203.0000 XDC |
0.0757 USD |
0.0738 USD |
0.0768 USD |
0.0758 USD |
| 2025-10-02 |
0.0759 USD |
1,084,140.7000 XDC |
0.0754 USD |
0.0750 USD |
0.0766 USD |
0.0762 USD |
| 2025-10-01 |
0.0745 USD |
943,338.0000 XDC |
0.0730 USD |
0.0730 USD |
0.0756 USD |
0.0751 USD |
| 2025-09-30 |
0.0730 USD |
1,279,514.3000 XDC |
0.0722 USD |
0.0721 USD |
0.0741 USD |
0.0732 USD |
| 2025-09-29 |
0.0723 USD |
1,414,558.2000 XDC |
0.0728 USD |
0.0712 USD |
0.0733 USD |
0.0725 USD |
| 2025-09-28 |
0.0724 USD |
706,756.4000 XDC |
0.0728 USD |
0.0718 USD |
0.0733 USD |
0.0730 USD |
| 2025-09-27 |
0.0729 USD |
1,004,222.1000 XDC |
0.0735 USD |
0.0724 USD |
0.0736 USD |
0.0727 USD |
| 2025-09-26 |
0.0732 USD |
2,985,189.3000 XDC |
0.0735 USD |
0.0722 USD |
0.0750 USD |
0.0739 USD |
| 2025-09-25 |
0.0745 USD |
2,044,351.1000 XDC |
0.0769 USD |
0.0728 USD |
0.0771 USD |
0.0735 USD |
| 2025-09-24 |
0.0761 USD |
1,864,487.5000 XDC |
0.0765 USD |
0.0750 USD |
0.0786 USD |
0.0768 USD |
| 2025-09-23 |
0.0765 USD |
1,189,168.8000 XDC |
0.0759 USD |
0.0751 USD |
0.0782 USD |
0.0765 USD |
| 2025-09-22 |
0.0760 USD |
1,641,634.4000 XDC |
0.0775 USD |
0.0716 USD |
0.0804 USD |
0.0758 USD |
| 2025-09-21 |
0.0778 USD |
710,252.4000 XDC |
0.0761 USD |
0.0752 USD |
0.0804 USD |
0.0774 USD |
| 2025-09-20 |
0.0766 USD |
777,523.8000 XDC |
0.0755 USD |
0.0752 USD |
0.0777 USD |
0.0764 USD |
| 2025-09-19 |
0.0771 USD |
924,090.3000 XDC |
0.0787 USD |
0.0740 USD |
0.0793 USD |
0.0746 USD |
| 2025-09-18 |
0.0792 USD |
903,818.2000 XDC |
0.0782 USD |
0.0780 USD |
0.0803 USD |
0.0783 USD |
| 2025-09-17 |
0.0765 USD |
740,661.0000 XDC |
0.0759 USD |
0.0754 USD |
0.0781 USD |
0.0780 USD |
| 2025-09-16 |
0.0759 USD |
576,829.2000 XDC |
0.0760 USD |
0.0749 USD |
0.0766 USD |
0.0758 USD |
| 2025-09-15 |
0.0761 USD |
475,148.2000 XDC |
0.0768 USD |
0.0746 USD |
0.0788 USD |
0.0759 USD |
| 2025-09-14 |
0.0770 USD |
667,211.8000 XDC |
0.0778 USD |
0.0759 USD |
0.0780 USD |
0.0769 USD |
| 2025-09-13 |
0.0777 USD |
1,179,167.1000 XDC |
0.0765 USD |
0.0762 USD |
0.0795 USD |
0.0778 USD |
| 2025-09-12 |
0.0767 USD |
1,166,511.1000 XDC |
0.0748 USD |
0.0746 USD |
0.0776 USD |
0.0774 USD |
| 2025-09-11 |
0.0748 USD |
1,809,355.3000 XDC |
0.0786 USD |
0.0730 USD |
0.0790 USD |
0.0746 USD |
| 2025-09-10 |
0.0789 USD |
283,924.9000 XDC |
0.0790 USD |
0.0774 USD |
0.0798 USD |
0.0786 USD |
| 2025-09-09 |
0.0795 USD |
310,968.0000 XDC |
0.0788 USD |
0.0783 USD |
0.0819 USD |
0.0792 USD |