Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.0672 USD |
1,089,010.4000 XDC |
0.0673 USD |
0.0662 USD |
0.0680 USD |
0.0664 USD |
| 2025-03-12 |
0.0672 USD |
3,112,996.9000 XDC |
0.0692 USD |
0.0653 USD |
0.0697 USD |
0.0675 USD |
| 2025-03-11 |
0.0665 USD |
9,920,814.9000 XDC |
0.0672 USD |
0.0638 USD |
0.0705 USD |
0.0698 USD |
| 2025-03-10 |
0.0703 USD |
6,579,803.0000 XDC |
0.0686 USD |
0.0667 USD |
0.0732 USD |
0.0672 USD |
| 2025-03-09 |
0.0698 USD |
751,473.1000 XDC |
0.0752 USD |
0.0683 USD |
0.0755 USD |
0.0686 USD |
| 2025-03-08 |
0.0740 USD |
2,222,887.3000 XDC |
0.0765 USD |
0.0722 USD |
0.0770 USD |
0.0757 USD |
| 2025-03-07 |
0.0746 USD |
9,875,270.3000 XDC |
0.0733 USD |
0.0710 USD |
0.0786 USD |
0.0761 USD |
| 2025-03-06 |
0.0740 USD |
6,207,288.2000 XDC |
0.0748 USD |
0.0725 USD |
0.0763 USD |
0.0732 USD |
| 2025-03-05 |
0.0753 USD |
7,087,969.4000 XDC |
0.0753 USD |
0.0739 USD |
0.0770 USD |
0.0751 USD |
| 2025-03-04 |
0.0735 USD |
9,508,161.7000 XDC |
0.0761 USD |
0.0712 USD |
0.0765 USD |
0.0747 USD |
| 2025-03-03 |
0.0791 USD |
11,397,793.6000 XDC |
0.0838 USD |
0.0743 USD |
0.0840 USD |
0.0764 USD |
| 2025-03-02 |
0.0834 USD |
12,531,359.9000 XDC |
0.0804 USD |
0.0800 USD |
0.0885 USD |
0.0833 USD |
| 2025-03-01 |
0.0808 USD |
8,675,506.6000 XDC |
0.0801 USD |
0.0793 USD |
0.0822 USD |
0.0799 USD |
| 2025-02-28 |
0.0779 USD |
19,803,295.0000 XDC |
0.0813 USD |
0.0750 USD |
0.0821 USD |
0.0800 USD |
| 2025-02-27 |
0.0828 USD |
28,135,168.8000 XDC |
0.0815 USD |
0.0794 USD |
0.0921 USD |
0.0807 USD |
| 2025-02-26 |
0.0859 USD |
26,027,409.5000 XDC |
0.0789 USD |
0.0789 USD |
0.0934 USD |
0.0817 USD |
| 2025-02-25 |
0.0767 USD |
15,645,927.7000 XDC |
0.0787 USD |
0.0731 USD |
0.0789 USD |
0.0789 USD |
| 2025-02-24 |
0.0831 USD |
9,322,362.9000 XDC |
0.0850 USD |
0.0795 USD |
0.0855 USD |
0.0795 USD |
| 2025-02-23 |
0.0849 USD |
7,066,359.6000 XDC |
0.0869 USD |
0.0831 USD |
0.0872 USD |
0.0850 USD |
| 2025-02-22 |
0.0863 USD |
4,888,031.1000 XDC |
0.0854 USD |
0.0852 USD |
0.0871 USD |
0.0870 USD |
| 2025-02-21 |
0.0872 USD |
7,488,600.0000 XDC |
0.0897 USD |
0.0841 USD |
0.0899 USD |
0.0855 USD |
| 2025-02-20 |
0.0891 USD |
6,385,624.4000 XDC |
0.0898 USD |
0.0877 USD |
0.0903 USD |
0.0896 USD |
| 2025-02-19 |
0.0895 USD |
7,472,588.8000 XDC |
0.0896 USD |
0.0876 USD |
0.0910 USD |
0.0901 USD |
| 2025-02-18 |
0.0909 USD |
9,836,222.7000 XDC |
0.0942 USD |
0.0875 USD |
0.0955 USD |
0.0902 USD |
| 2025-02-17 |
0.0959 USD |
3,103,738.7000 XDC |
0.0983 USD |
0.0937 USD |
0.0992 USD |
0.0941 USD |
| 2025-02-16 |
0.0987 USD |
3,636,253.9000 XDC |
0.0995 USD |
0.0972 USD |
0.1007 USD |
0.0983 USD |
| 2025-02-15 |
0.1007 USD |
7,471,896.6000 XDC |
0.0991 USD |
0.0975 USD |
0.1036 USD |
0.0990 USD |
| 2025-02-14 |
0.0952 USD |
14,527,265.2000 XDC |
0.0945 USD |
0.0924 USD |
0.1000 USD |
0.0992 USD |
| 2025-02-13 |
0.0938 USD |
12,672,386.0000 XDC |
0.0939 USD |
0.0919 USD |
0.0963 USD |
0.0944 USD |
| 2025-02-12 |
0.0912 USD |
9,017,262.4000 XDC |
0.0907 USD |
0.0894 USD |
0.0946 USD |
0.0939 USD |
| 2025-02-11 |
0.0925 USD |
36,155,731.5000 XDC |
0.0891 USD |
0.0860 USD |
0.0979 USD |
0.0905 USD |
| 2025-02-10 |
0.0892 USD |
26,886,819.0000 XDC |
0.0896 USD |
0.0854 USD |
0.0936 USD |
0.0883 USD |
| 2025-02-09 |
0.0914 USD |
6,832,378.3000 XDC |
0.0883 USD |
0.0883 USD |
0.0939 USD |
0.0895 USD |
| 2025-02-08 |
0.0897 USD |
5,718,705.9000 XDC |
0.0923 USD |
0.0871 USD |
0.0943 USD |
0.0895 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 |