XDC Network USD (XDC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.036706

-0.000322

(-0.87%)

As of 10:31AM UTC. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.037194	0.037194	0.036539	0.036706	0.036706	6,320,022
Apr 17, 2024	0.037339	0.037494	0.036385	0.037203	0.037203	6,388,183
Apr 16, 2024	0.037639	0.038401	0.036964	0.037340	0.037340	6,932,333
Apr 15, 2024	0.037573	0.038743	0.037276	0.037639	0.037639	7,414,482
Apr 14, 2024	0.036547	0.037630	0.035686	0.037573	0.037573	9,523,945
Apr 13, 2024	0.039645	0.039925	0.035933	0.036547	0.036547	10,385,928
Apr 12, 2024	0.042275	0.042362	0.039380	0.039645	0.039645	8,201,146
Apr 11, 2024	0.043789	0.043942	0.041910	0.042275	0.042275	7,736,803
Apr 10, 2024	0.044833	0.045027	0.042690	0.043789	0.043789	8,802,424
Apr 09, 2024	0.046206	0.046683	0.044557	0.044833	0.044833	7,598,037
Apr 08, 2024	0.045121	0.046721	0.044757	0.046206	0.046206	6,926,033
Apr 07, 2024	0.045159	0.045805	0.044848	0.045121	0.045121	4,821,785
Apr 06, 2024	0.044723	0.045239	0.044478	0.045159	0.045159	4,815,320
Apr 05, 2024	0.045795	0.045834	0.044299	0.044723	0.044723	6,348,777
Apr 04, 2024	0.045655	0.046252	0.044688	0.045795	0.045795	7,631,625
Apr 03, 2024	0.045306	0.046121	0.044444	0.045655	0.045655	8,049,013
Apr 02, 2024	0.048085	0.048165	0.045301	0.045306	0.045306	8,722,048
Apr 01, 2024	0.050015	0.050381	0.047584	0.048085	0.048085	9,267,366
Mar 31, 2024	0.048939	0.050143	0.048122	0.050015	0.050015	9,422,224
Mar 30, 2024	0.049733	0.050379	0.048823	0.048939	0.048939	10,714,329
Mar 29, 2024	0.050426	0.052631	0.049282	0.049733	0.049733	15,170,319
Mar 28, 2024	0.049046	0.051027	0.047723	0.050426	0.050426	13,832,145
Mar 27, 2024	0.050818	0.051111	0.048817	0.049046	0.049046	17,414,232
Mar 26, 2024	0.048832	0.057216	0.048588	0.050818	0.050818	34,714,855
Mar 25, 2024	0.047160	0.049660	0.046907	0.048832	0.048832	32,310,405
Mar 24, 2024	0.047171	0.047327	0.046491	0.047160	0.047160	19,289,962
Mar 23, 2024	0.046685	0.047690	0.046269	0.047171	0.047171	31,436,144
Mar 22, 2024	0.045625	0.046841	0.045076	0.046685	0.046685	28,543,383
Mar 21, 2024	0.044758	0.046945	0.044179	0.045625	0.045625	21,341,025
Mar 20, 2024	0.042782	0.044768	0.042058	0.044758	0.044758	18,100,434
Mar 19, 2024	0.044272	0.044668	0.042067	0.042782	0.042782	18,933,571
Mar 18, 2024	0.045696	0.046957	0.044093	0.044272	0.044272	27,005,137
Mar 17, 2024	0.043744	0.046234	0.042451	0.045696	0.045696	27,706,755
Mar 16, 2024	0.047153	0.048095	0.043365	0.043744	0.043744	20,978,193
Mar 15, 2024	0.050784	0.050982	0.046603	0.047153	0.047153	27,913,384
Mar 14, 2024	0.054806	0.054897	0.050381	0.050784	0.050784	21,027,106
Mar 13, 2024	0.054980	0.058211	0.053614	0.054806	0.054806	20,160,869
Mar 12, 2024	0.049247	0.064806	0.047625	0.054980	0.054980	35,490,665
Mar 11, 2024	0.048604	0.049833	0.046575	0.049247	0.049247	25,105,204
Mar 10, 2024	0.044729	0.048763	0.044385	0.048604	0.048604	41,764,960
Mar 09, 2024	0.044701	0.045180	0.044064	0.044729	0.044729	47,261,586
Mar 08, 2024	0.045583	0.045842	0.044062	0.044701	0.044701	59,557,243
Mar 07, 2024	0.043722	0.046126	0.043649	0.045584	0.045584	60,673,904
Mar 06, 2024	0.043185	0.044488	0.042544	0.043722	0.043722	54,841,760
Mar 05, 2024	0.046731	0.046731	0.042217	0.043186	0.043186	59,773,094
Mar 04, 2024	0.045172	0.049422	0.043971	0.046739	0.046739	45,293,089
Mar 03, 2024	0.048026	0.048222	0.043018	0.045192	0.045192	23,176,581
Mar 02, 2024	0.041382	0.049163	0.041167	0.048011	0.048011	25,202,569
Mar 01, 2024	0.040690	0.042040	0.040643	0.041376	0.041376	30,921,765
Feb 29, 2024	0.040689	0.041543	0.040293	0.040693	0.040693	43,577,747
Feb 28, 2024	0.040028	0.042165	0.039703	0.040697	0.040697	35,286,076
Feb 27, 2024	0.040942	0.041527	0.039650	0.040030	0.040030	45,494,688
Feb 26, 2024	0.040565	0.041192	0.040010	0.040932	0.040932	31,441,199
Feb 25, 2024	0.041668	0.041684	0.040247	0.040570	0.040570	15,357,730
Feb 24, 2024	0.041056	0.042466	0.040776	0.041670	0.041670	13,917,991
Feb 23, 2024	0.041580	0.041891	0.040363	0.041039	0.041039	14,643,547
Feb 22, 2024	0.041515	0.041787	0.041077	0.041576	0.041576	15,002,532
Feb 21, 2024	0.041815	0.041858	0.040662	0.041514	0.041514	28,335,099
Feb 20, 2024	0.042481	0.043667	0.041375	0.041823	0.041823	31,448,951
Feb 19, 2024	0.043164	0.043239	0.041000	0.042481	0.042481	29,371,123
Feb 18, 2024	0.042113	0.043566	0.040916	0.043165	0.043165	32,353,991
Feb 17, 2024	0.042776	0.043006	0.041341	0.042119	0.042119	33,321,909
Feb 16, 2024	0.043716	0.044011	0.042756	0.042774	0.042774	35,596,349
Feb 15, 2024	0.044049	0.044300	0.043612	0.043717	0.043717	30,787,026
Feb 14, 2024	0.043798	0.044319	0.043363	0.044049	0.044049	25,745,509
Feb 13, 2024	0.044961	0.045194	0.043457	0.043794	0.043794	33,942,266
Feb 12, 2024	0.043420	0.045390	0.043332	0.044965	0.044965	34,474,826
Feb 11, 2024	0.043654	0.044087	0.043211	0.043415	0.043415	19,475,055
Feb 10, 2024	0.044169	0.044500	0.043503	0.043644	0.043644	13,942,481
Feb 09, 2024	0.042589	0.044438	0.042291	0.044169	0.044169	19,827,114
Feb 08, 2024	0.042417	0.043451	0.042389	0.042593	0.042593	25,803,310
Feb 07, 2024	0.042748	0.042997	0.042054	0.042415	0.042415	22,322,647
Feb 06, 2024	0.042501	0.043424	0.042413	0.042752	0.042752	14,263,407
Feb 05, 2024	0.042834	0.043044	0.042098	0.042464	0.042464	19,960,782
Feb 04, 2024	0.043236	0.043467	0.042828	0.042849	0.042849	19,269,691
Feb 03, 2024	0.043303	0.043592	0.042985	0.043246	0.043246	32,112,039
Feb 02, 2024	0.043033	0.043672	0.042911	0.043246	0.043246	37,403,253
Feb 01, 2024	0.043493	0.043827	0.042841	0.043032	0.043032	23,712,317
Jan 31, 2024	0.044671	0.044689	0.043229	0.043491	0.043491	23,173,420
Jan 30, 2024	0.045916	0.046067	0.044350	0.044696	0.044696	27,079,726
Jan 29, 2024	0.045189	0.045972	0.044874	0.045916	0.045916	26,322,103
Jan 28, 2024	0.045633	0.045921	0.045092	0.045202	0.045202	23,347,266
Jan 27, 2024	0.045353	0.045652	0.044991	0.045553	0.045553	23,924,215
Jan 26, 2024	0.044191	0.045518	0.043789	0.045424	0.045424	27,529,465
Jan 25, 2024	0.044664	0.045374	0.044088	0.044104	0.044104	28,662,261
Jan 24, 2024	0.044027	0.045263	0.043826	0.044612	0.044612	31,921,649
Jan 23, 2024	0.045891	0.046119	0.043320	0.044027	0.044027	26,829,027
Jan 22, 2024	0.047318	0.047418	0.045897	0.045897	0.045897	22,373,422
Jan 21, 2024	0.047073	0.047660	0.046845	0.047281	0.047281	20,324,110
Jan 20, 2024	0.046768	0.047190	0.046629	0.047069	0.047069	20,095,977
Jan 19, 2024	0.047397	0.047476	0.046698	0.046778	0.046778	22,462,001
Jan 18, 2024	0.048516	0.048759	0.046857	0.047397	0.047397	24,277,544
Jan 17, 2024	0.049625	0.049677	0.048015	0.048520	0.048520	25,321,759
Jan 16, 2024	0.049119	0.049710	0.048964	0.049631	0.049631	22,667,349
Jan 15, 2024	0.049794	0.050020	0.048842	0.049166	0.049166	23,983,344
Jan 14, 2024	0.049974	0.050457	0.049491	0.049901	0.049901	23,172,777
Jan 13, 2024	0.049370	0.050414	0.049309	0.049938	0.049938	26,264,637
Jan 12, 2024	0.051634	0.052063	0.049298	0.049478	0.049478	28,526,046
Jan 11, 2024	0.049965	0.052896	0.049525	0.051631	0.051631	34,268,643
Jan 10, 2024	0.049099	0.050057	0.048502	0.050032	0.050032	26,051,371
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7268+0.0004(+0.06%)

CRUDE OIL81.94-0.75(-0.91%)

Bitcoin CAD84,902.07-1,828.83(-2.11%)

XDC Network USD (XDC-USD)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7268
+0.0004(+0.06%)

CRUDE OIL
81.94
-0.75(-0.91%)

Bitcoin CAD
84,902.07
-1,828.83(-2.11%)