Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.0788 USD |
510,349.6000 XDC |
0.0787 USD |
0.0754 USD |
0.0808 USD |
0.0789 USD |
| 2025-09-07 |
0.0790 USD |
339,533.0000 XDC |
0.0787 USD |
0.0781 USD |
0.0796 USD |
0.0791 USD |
| 2025-09-06 |
0.0798 USD |
29,449.4000 XDC |
0.0804 USD |
0.0785 USD |
0.0810 USD |
0.0790 USD |
| 2025-09-05 |
0.0806 USD |
320,622.0000 XDC |
0.0774 USD |
0.0769 USD |
0.0827 USD |
0.0801 USD |
| 2025-09-04 |
0.0781 USD |
269,698.2000 XDC |
0.0784 USD |
0.0773 USD |
0.0791 USD |
0.0774 USD |
| 2025-09-03 |
0.0792 USD |
1,020,654.3000 XDC |
0.0794 USD |
0.0762 USD |
0.0908 USD |
0.0787 USD |
| 2025-09-02 |
0.0783 USD |
701,251.5000 XDC |
0.0769 USD |
0.0760 USD |
0.0794 USD |
0.0794 USD |
| 2025-09-01 |
0.0785 USD |
199,383.7000 XDC |
0.0785 USD |
0.0759 USD |
0.0808 USD |
0.0759 USD |
| 2025-08-31 |
0.0802 USD |
139,790.0000 XDC |
0.0799 USD |
0.0787 USD |
0.0811 USD |
0.0789 USD |
| 2025-08-30 |
0.0798 USD |
524,674.1000 XDC |
0.0763 USD |
0.0754 USD |
0.0811 USD |
0.0799 USD |
| 2025-08-29 |
0.0765 USD |
307,319.5000 XDC |
0.0791 USD |
0.0754 USD |
0.0792 USD |
0.0757 USD |
| 2025-08-28 |
0.0787 USD |
152,688.1000 XDC |
0.0787 USD |
0.0774 USD |
0.0802 USD |
0.0786 USD |
| 2025-08-27 |
0.0787 USD |
124,725.7000 XDC |
0.0792 USD |
0.0770 USD |
0.0796 USD |
0.0774 USD |
| 2025-08-26 |
0.0798 USD |
160,527.0000 XDC |
0.0799 USD |
0.0771 USD |
0.0816 USD |
0.0779 USD |
| 2025-08-25 |
0.0818 USD |
261,740.2000 XDC |
0.0823 USD |
0.0796 USD |
0.0830 USD |
0.0798 USD |
| 2025-08-24 |
0.0822 USD |
205,403.2000 XDC |
0.0829 USD |
0.0814 USD |
0.0834 USD |
0.0822 USD |
| 2025-08-23 |
0.0826 USD |
239,982.2000 XDC |
0.0836 USD |
0.0817 USD |
0.0847 USD |
0.0824 USD |
| 2025-08-22 |
0.0833 USD |
210,186.2000 XDC |
0.0817 USD |
0.0812 USD |
0.0854 USD |
0.0831 USD |
| 2025-08-21 |
0.0826 USD |
299,256.7000 XDC |
0.0818 USD |
0.0812 USD |
0.0841 USD |
0.0814 USD |
| 2025-08-20 |
0.0817 USD |
322,520.3000 XDC |
0.0806 USD |
0.0800 USD |
0.0829 USD |
0.0822 USD |
| 2025-08-19 |
0.0831 USD |
597,970.2000 XDC |
0.0827 USD |
0.0806 USD |
0.0857 USD |
0.0819 USD |
| 2025-08-18 |
0.0840 USD |
979,615.9000 XDC |
0.0850 USD |
0.0827 USD |
0.0853 USD |
0.0831 USD |
| 2025-08-17 |
0.0850 USD |
1,359,553.2000 XDC |
0.0852 USD |
0.0840 USD |
0.0860 USD |
0.0844 USD |
| 2025-08-16 |
0.0869 USD |
2,159,281.3000 XDC |
0.0864 USD |
0.0848 USD |
0.0887 USD |
0.0852 USD |
| 2025-08-15 |
0.0853 USD |
1,821,652.5000 XDC |
0.0859 USD |
0.0808 USD |
0.0878 USD |
0.0850 USD |
| 2025-08-14 |
0.0874 USD |
1,725,324.2000 XDC |
0.0893 USD |
0.0852 USD |
0.0900 USD |
0.0865 USD |
| 2025-08-13 |
0.0898 USD |
930,534.6000 XDC |
0.0904 USD |
0.0881 USD |
0.0909 USD |
0.0894 USD |
| 2025-08-12 |
0.0884 USD |
2,842,791.4000 XDC |
0.0867 USD |
0.0865 USD |
0.0906 USD |
0.0904 USD |
| 2025-08-11 |
0.0889 USD |
2,228,924.9000 XDC |
0.0892 USD |
0.0854 USD |
0.0907 USD |
0.0864 USD |
| 2025-08-10 |
0.0895 USD |
3,621,667.6000 XDC |
0.0908 USD |
0.0872 USD |
0.0914 USD |
0.0889 USD |
| 2025-08-09 |
0.0922 USD |
2,975,423.0000 XDC |
0.0919 USD |
0.0912 USD |
0.0943 USD |
0.0913 USD |
| 2025-08-08 |
0.0926 USD |
3,388,186.0000 XDC |
0.0917 USD |
0.0916 USD |
0.0944 USD |
0.0920 USD |
| 2025-08-07 |
0.0922 USD |
3,327,545.5000 XDC |
0.0930 USD |
0.0905 USD |
0.0939 USD |
0.0914 USD |
| 2025-08-06 |
0.0935 USD |
1,450,012.7000 XDC |
0.0934 USD |
0.0924 USD |
0.0944 USD |
0.0930 USD |
| 2025-08-05 |
0.0931 USD |
1,780,840.6000 XDC |
0.0955 USD |
0.0919 USD |
0.0955 USD |
0.0935 USD |
| 2025-08-04 |
0.0946 USD |
1,695,142.6000 XDC |
0.0933 USD |
0.0931 USD |
0.0965 USD |
0.0957 USD |
| 2025-08-03 |
0.0917 USD |
1,368,031.3000 XDC |
0.0897 USD |
0.0892 USD |
0.0935 USD |
0.0934 USD |
| 2025-08-02 |
0.0923 USD |
2,937,519.0000 XDC |
0.0950 USD |
0.0897 USD |
0.0963 USD |
0.0898 USD |
| 2025-08-01 |
0.0973 USD |
1,847,820.6000 XDC |
0.0976 USD |
0.0952 USD |
0.0991 USD |
0.0953 USD |
| 2025-07-31 |
0.0980 USD |
1,944,904.4000 XDC |
0.0961 USD |
0.0957 USD |
0.0994 USD |
0.0980 USD |
| 2025-07-30 |
0.0980 USD |
5,591,417.0000 XDC |
0.0997 USD |
0.0953 USD |
0.1005 USD |
0.0961 USD |
| 2025-07-29 |
0.0964 USD |
6,700,719.5000 XDC |
0.0891 USD |
0.0884 USD |
0.1012 USD |
0.0998 USD |
| 2025-07-28 |
0.0910 USD |
3,007,538.6000 XDC |
0.0902 USD |
0.0871 USD |
0.0932 USD |
0.0897 USD |
| 2025-07-27 |
0.0895 USD |
1,310,954.4000 XDC |
0.0896 USD |
0.0884 USD |
0.0905 USD |
0.0903 USD |
| 2025-07-26 |
0.0886 USD |
1,960,821.5000 XDC |
0.0866 USD |
0.0853 USD |
0.0905 USD |
0.0899 USD |
| 2025-07-25 |
0.0862 USD |
2,939,361.5000 XDC |
0.0847 USD |
0.0817 USD |
0.0898 USD |
0.0868 USD |
| 2025-07-24 |
0.0860 USD |
2,876,634.4000 XDC |
0.0885 USD |
0.0808 USD |
0.0893 USD |
0.0848 USD |
| 2025-07-23 |
0.0907 USD |
3,493,104.1000 XDC |
0.0956 USD |
0.0821 USD |
0.0961 USD |
0.0882 USD |
| 2025-07-22 |
0.0952 USD |
3,699,051.0000 XDC |
0.0964 USD |
0.0930 USD |
0.0971 USD |
0.0954 USD |
| 2025-07-21 |
0.0985 USD |
3,829,373.5000 XDC |
0.1008 USD |
0.0949 USD |
0.1022 USD |
0.0958 USD |