Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.0706 USD |
249,749.1000 XDC |
0.0705 USD |
0.0698 USD |
0.0712 USD |
0.0702 USD |
| 2025-04-17 |
0.0712 USD |
298,000.8000 XDC |
0.0709 USD |
0.0704 USD |
0.0722 USD |
0.0708 USD |
| 2025-04-16 |
0.0700 USD |
1,895,785.1000 XDC |
0.0695 USD |
0.0690 USD |
0.0728 USD |
0.0711 USD |
| 2025-04-15 |
0.0710 USD |
1,433,294.5000 XDC |
0.0734 USD |
0.0693 USD |
0.0741 USD |
0.0694 USD |
| 2025-04-14 |
0.0772 USD |
1,145,803.7000 XDC |
0.0765 USD |
0.0728 USD |
0.0798 USD |
0.0738 USD |
| 2025-04-13 |
0.0789 USD |
2,110,193.9000 XDC |
0.0758 USD |
0.0755 USD |
0.0820 USD |
0.0763 USD |
| 2025-04-12 |
0.0736 USD |
9,287,267.6000 XDC |
0.0724 USD |
0.0716 USD |
0.0772 USD |
0.0761 USD |
| 2025-04-11 |
0.0688 USD |
1,484,520.7000 XDC |
0.0648 USD |
0.0647 USD |
0.0724 USD |
0.0719 USD |
| 2025-04-10 |
0.0658 USD |
562,568.6000 XDC |
0.0674 USD |
0.0641 USD |
0.0677 USD |
0.0650 USD |
| 2025-04-09 |
0.0663 USD |
3,400,444.8000 XDC |
0.0627 USD |
0.0622 USD |
0.0683 USD |
0.0676 USD |
| 2025-04-08 |
0.0656 USD |
2,266,415.4000 XDC |
0.0673 USD |
0.0613 USD |
0.0682 USD |
0.0635 USD |
| 2025-04-07 |
0.0635 USD |
9,221,622.4000 XDC |
0.0656 USD |
0.0601 USD |
0.0676 USD |
0.0669 USD |
| 2025-04-06 |
0.0697 USD |
1,914,244.0000 XDC |
0.0691 USD |
0.0655 USD |
0.0715 USD |
0.0666 USD |
| 2025-04-05 |
0.0679 USD |
448,207.3000 XDC |
0.0682 USD |
0.0673 USD |
0.0688 USD |
0.0687 USD |
| 2025-04-04 |
0.0671 USD |
1,406,419.7000 XDC |
0.0661 USD |
0.0658 USD |
0.0681 USD |
0.0681 USD |
| 2025-04-03 |
0.0659 USD |
546,572.4000 XDC |
0.0651 USD |
0.0644 USD |
0.0674 USD |
0.0651 USD |
| 2025-04-02 |
0.0676 USD |
232,512.1000 XDC |
0.0688 USD |
0.0664 USD |
0.0693 USD |
0.0666 USD |
| 2025-04-01 |
0.0687 USD |
294,236.0000 XDC |
0.0680 USD |
0.0673 USD |
0.0695 USD |
0.0693 USD |
| 2025-03-31 |
0.0681 USD |
7,362,201.4000 XDC |
0.0681 USD |
0.0668 USD |
0.0700 USD |
0.0683 USD |
| 2025-03-30 |
0.0672 USD |
389,341.9000 XDC |
0.0684 USD |
0.0660 USD |
0.0686 USD |
0.0679 USD |
| 2025-03-29 |
0.0685 USD |
158,115.1000 XDC |
0.0699 USD |
0.0679 USD |
0.0699 USD |
0.0682 USD |
| 2025-03-28 |
0.0693 USD |
264,938.0000 XDC |
0.0708 USD |
0.0686 USD |
0.0711 USD |
0.0693 USD |
| 2025-03-27 |
0.0712 USD |
1,666,973.6000 XDC |
0.0716 USD |
0.0706 USD |
0.0718 USD |
0.0711 USD |
| 2025-03-26 |
0.0735 USD |
351,725.5000 XDC |
0.0738 USD |
0.0726 USD |
0.0747 USD |
0.0726 USD |
| 2025-03-25 |
0.0745 USD |
4,882,836.7000 XDC |
0.0746 USD |
0.0735 USD |
0.0756 USD |
0.0743 USD |
| 2025-03-24 |
0.0735 USD |
6,372,000.4000 XDC |
0.0709 USD |
0.0699 USD |
0.0758 USD |
0.0757 USD |
| 2025-03-23 |
0.0726 USD |
1,631,780.9000 XDC |
0.0731 USD |
0.0695 USD |
0.0732 USD |
0.0697 USD |
| 2025-03-22 |
0.0728 USD |
237,889.0000 XDC |
0.0727 USD |
0.0720 USD |
0.0737 USD |
0.0728 USD |
| 2025-03-21 |
0.0742 USD |
1,977,551.3000 XDC |
0.0714 USD |
0.0711 USD |
0.0763 USD |
0.0731 USD |
| 2025-03-20 |
0.0717 USD |
844,577.0000 XDC |
0.0720 USD |
0.0703 USD |
0.0726 USD |
0.0713 USD |
| 2025-03-19 |
0.0684 USD |
545,340.3000 XDC |
0.0667 USD |
0.0661 USD |
0.0711 USD |
0.0708 USD |
| 2025-03-18 |
0.0669 USD |
287,659.3000 XDC |
0.0678 USD |
0.0661 USD |
0.0682 USD |
0.0662 USD |
| 2025-03-17 |
0.0676 USD |
263,664.5000 XDC |
0.0673 USD |
0.0670 USD |
0.0684 USD |
0.0684 USD |
| 2025-03-16 |
0.0678 USD |
296,273.0000 XDC |
0.0679 USD |
0.0671 USD |
0.0684 USD |
0.0675 USD |
| 2025-03-15 |
0.0680 USD |
242,113.2000 XDC |
0.0679 USD |
0.0671 USD |
0.0689 USD |
0.0678 USD |
| 2025-03-14 |
0.0676 USD |
339,285.3000 XDC |
0.0669 USD |
0.0663 USD |
0.0694 USD |
0.0681 USD |
| 2025-03-13 |
0.0672 USD |
1,089,010.4000 XDC |
0.0673 USD |
0.0662 USD |
0.0680 USD |
0.0664 USD |