Identifier on Bitstamp: xdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
0.1144 USD |
17,006,951.5000 XDC |
0.1160 USD |
0.1103 USD |
0.1208 USD |
0.1207 USD |
| 2025-01-21 |
0.1184 USD |
13,621,950.0000 XDC |
0.1212 USD |
0.1119 USD |
0.1241 USD |
0.1155 USD |
| 2025-01-20 |
0.1263 USD |
29,546,748.8000 XDC |
0.1254 USD |
0.1183 USD |
0.1353 USD |
0.1204 USD |
| 2025-01-19 |
0.1347 USD |
43,005,036.6000 XDC |
0.1351 USD |
0.1243 USD |
0.1422 USD |
0.1251 USD |
| 2025-01-18 |
0.1340 USD |
52,087,744.8000 XDC |
0.1418 USD |
0.1251 USD |
0.1462 USD |
0.1357 USD |
| 2025-01-17 |
0.1402 USD |
42,620,454.8000 XDC |
0.1397 USD |
0.1332 USD |
0.1485 USD |
0.1406 USD |
| 2025-01-16 |
0.1436 USD |
49,661,601.2000 XDC |
0.1358 USD |
0.1282 USD |
0.1563 USD |
0.1419 USD |
| 2025-01-15 |
0.1221 USD |
70,251,165.2000 XDC |
0.1090 USD |
0.1090 USD |
0.1383 USD |
0.1355 USD |
| 2025-01-14 |
0.1041 USD |
26,463,704.1000 XDC |
0.1001 USD |
0.0973 USD |
0.1101 USD |
0.1099 USD |
| 2025-01-13 |
0.0965 USD |
16,289,988.4000 XDC |
0.1005 USD |
0.0912 USD |
0.1025 USD |
0.1005 USD |
| 2025-01-12 |
0.1007 USD |
4,006,069.8000 XDC |
0.1009 USD |
0.0996 USD |
0.1018 USD |
0.1000 USD |
| 2025-01-11 |
0.0989 USD |
15,160,664.8000 XDC |
0.0956 USD |
0.0948 USD |
0.1027 USD |
0.1013 USD |
| 2025-01-10 |
0.0949 USD |
14,698,959.2000 XDC |
0.0889 USD |
0.0883 USD |
0.0988 USD |
0.0952 USD |
| 2025-01-09 |
0.0917 USD |
17,820,503.3000 XDC |
0.0952 USD |
0.0879 USD |
0.0974 USD |
0.0883 USD |
| 2025-01-08 |
0.0918 USD |
15,294,570.0000 XDC |
0.0943 USD |
0.0879 USD |
0.0952 USD |
0.0950 USD |
| 2025-01-07 |
0.0988 USD |
23,789,251.5000 XDC |
0.1035 USD |
0.0872 USD |
0.1043 USD |
0.0949 USD |
| 2025-01-06 |
0.0978 USD |
18,246,883.5000 XDC |
0.0965 USD |
0.0934 USD |
0.1051 USD |
0.1050 USD |
| 2025-01-05 |
0.0933 USD |
26,793,011.2000 XDC |
0.0927 USD |
0.0878 USD |
0.0984 USD |
0.0968 USD |
| 2025-01-04 |
0.0884 USD |
13,543,999.6000 XDC |
0.0842 USD |
0.0842 USD |
0.0924 USD |
0.0924 USD |
| 2025-01-03 |
0.0835 USD |
6,980,248.9000 XDC |
0.0830 USD |
0.0819 USD |
0.0854 USD |
0.0839 USD |
| 2025-01-02 |
0.0834 USD |
14,346,354.7000 XDC |
0.0828 USD |
0.0802 USD |
0.0884 USD |
0.0832 USD |