Canada markets close in 6 minutes

XDC Network USD (XDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.063739+0.000485 (+0.77%)
As of 08:52PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.0634990.0660730.0633720.0637390.0637399,962,880
Jan. 25, 20220.0623750.0642370.0617880.0634790.0634797,879,738
Jan. 24, 20220.0658270.0664040.0574490.0623740.06237412,247,775
Jan. 23, 20220.0607940.0667150.0607180.0657860.0657868,565,465
Jan. 22, 20220.0638620.0657570.0581760.0608260.06082612,086,649
Jan. 21, 20220.0795870.0799830.0638580.0638650.06386513,182,104
Jan. 20, 20220.0801710.0831160.0795510.0795760.0795768,126,057
Jan. 19, 20220.0815780.0821670.0800740.0801740.0801747,056,063
Jan. 18, 20220.0853030.0858540.0809770.0815780.0815788,466,283
Jan. 17, 20220.0898540.0899720.0849420.0853070.0853076,475,249
Jan. 16, 20220.0896620.0906100.0893410.0898310.0898315,911,215
Jan. 15, 20220.0911160.0913540.0895790.0896610.0896616,100,559
Jan. 14, 20220.0904040.0912820.0886990.0910880.0910887,786,010
Jan. 13, 20220.0917600.0969540.0902110.0903780.0903789,860,994
Jan. 12, 20220.0867410.0921510.0861760.0917730.0917737,093,771
Jan. 11, 20220.0837460.0868010.0835910.0867590.0867595,976,467
Jan. 10, 20220.0874680.0877780.0817980.0837480.0837486,742,467
Jan. 09, 20220.0836420.0881070.0830020.0874590.0874596,420,355
Jan. 08, 20220.0868660.0883300.0821030.0836370.0836378,327,918
Jan. 07, 20220.0922710.0923100.0868590.0868590.0868597,796,199
Jan. 06, 20220.0941580.0944170.0905490.0922810.0922818,027,778
Jan. 05, 20220.0918350.0997410.0914860.0941510.09415112,384,408
Jan. 04, 20220.0952930.0972140.0917080.0918590.0918599,843,347
Jan. 03, 20220.1013050.1016570.0951950.0952900.0952908,739,360
Jan. 02, 20220.1062270.1069860.0991990.1012970.10129711,061,587
Jan. 01, 20220.0981130.1069780.0980240.1062530.10625312,981,941
Dec. 31, 20210.0908700.0994060.0903310.0980810.09808112,588,684
Dec. 30, 20210.0905520.0949550.0893550.0908940.09089412,685,122
Dec. 29, 20210.0801180.0933610.0795750.0905420.09054213,145,882
Dec. 28, 20210.0832250.0832250.0791880.0801370.0801377,039,182
Dec. 27, 20210.0818880.0851630.0802760.0833140.0833145,654,419
Dec. 26, 20210.0814510.0840550.0803840.0819190.0819195,343,987
Dec. 25, 20210.0819030.0839150.0806180.0815010.0815015,770,910
Dec. 24, 20210.0849080.0851820.0806370.0819320.0819328,645,941
Dec. 23, 20210.0840090.0859830.0801800.0849400.08494010,295,254
Dec. 22, 20210.0859210.0868260.0821260.0839980.0839986,129,644
Dec. 21, 20210.0820730.0869200.0804510.0858650.0858657,088,884
Dec. 20, 20210.0823780.0850090.0780370.0820810.0820817,472,674
Dec. 19, 20210.0863810.0874030.0823800.0823800.0823805,028,430
Dec. 18, 20210.0803560.0881460.0796540.0863600.0863606,726,405
Dec. 17, 20210.0832200.0860880.0785120.0803940.0803948,854,224
Dec. 16, 20210.0825230.0979150.0825230.0831690.08316916,009,516
Dec. 15, 20210.0701260.0888670.0695780.0825360.08253613,237,148
Dec. 14, 20210.0685920.0702590.0659650.0666580.0666584,633,794
Dec. 13, 20210.0729320.0734360.0680540.0685560.0685564,912,830
Dec. 12, 20210.0726540.0740930.0700470.0729740.0729744,005,990
Dec. 11, 20210.0696080.0730390.0683830.0727290.0727294,956,859
Dec. 10, 20210.0755340.0764350.0696130.0696770.0696775,804,307
Dec. 09, 20210.0785820.0802550.0703950.0756200.0756204,706,839
Dec. 08, 20210.0761750.0796410.0745680.0786150.0786155,394,234
Dec. 07, 20210.0764790.0800550.0749270.0761820.0761826,567,914
Dec. 06, 20210.0798200.0799060.0718510.0764370.0764378,254,533
Dec. 05, 20210.0791130.0828930.0758770.0798340.0798345,493,018
Dec. 04, 20210.0842370.0849610.0718230.0791380.07913810,652,892
Dec. 03, 20210.0886610.0910930.0830270.0842480.0842487,709,928
Dec. 02, 20210.0871770.0902890.0855910.0886340.0886346,845,258
Dec. 01, 20210.0904130.0919230.0861650.0871690.0871697,649,631
Nov. 30, 20210.0926680.0953180.0885420.0905160.0905166,947,410
Nov. 29, 20210.0905310.0957240.0892360.0926080.0926086,829,081
Nov. 28, 20210.0938040.0950250.0875770.0904860.0904865,848,920
Nov. 27, 20210.0977920.0988240.0918770.0936950.0936956,163,096
Nov. 26, 20210.1093790.1101120.0948960.0978810.09788110,221,057
Nov. 25, 20210.1032840.1098870.1017810.1052130.1052138,970,662
Nov. 24, 20210.1007880.1165200.0990050.0990280.0990286,510,770
Nov. 23, 20210.0942600.1014080.0923390.1009030.1009037,088,419
Nov. 22, 20210.0878520.0996090.0838870.0942680.0942685,343,601
Nov. 21, 20210.0880200.0908240.0851820.0877360.0877363,477,384
Nov. 20, 20210.0871900.0898880.0851910.0880070.0880073,471,423
Nov. 19, 20210.0827200.0880540.0822390.0871940.0871944,561,305
Nov. 18, 20210.0899090.0943270.0824640.0827270.0827276,487,881
Nov. 17, 20210.0860870.0909660.0841920.0899090.0899095,174,132
Nov. 16, 20210.0898330.0923210.0855150.0861630.0861636,271,258
Nov. 15, 20210.0940810.0968700.0893400.0897790.0897794,408,067
Nov. 14, 20210.0949350.0972780.0916430.0940470.0940473,709,597
Nov. 13, 20210.0970540.0977730.0920940.0948720.0948724,349,707
Nov. 12, 20210.0975050.0994630.0936590.0970850.0970855,360,648
Nov. 11, 20210.0959340.0984120.0926480.0974890.0974895,007,369
Nov. 10, 20210.0951680.1013500.0846210.0958160.0958167,128,125
Nov. 09, 20210.0922670.0958530.0889290.0950860.0950865,543,876
Nov. 08, 20210.0954510.0958240.0915480.0922700.0922706,432,784
Nov. 07, 20210.0957160.0970000.0927280.0953530.0953535,869,538
Nov. 06, 20210.0949230.0986110.0943620.0958010.0958016,133,004
Nov. 05, 20210.0914180.0958410.0903480.0949010.0949015,202,642
Nov. 04, 20210.0954760.0955240.0904180.0914310.0914315,728,220
Nov. 03, 20210.0942740.0990020.0932370.0955390.0955396,643,502
Nov. 02, 20210.0952010.0976930.0918110.0942960.0942965,588,483
Nov. 01, 20210.1023090.1062480.0940010.0952090.0952097,351,125
Oct. 31, 20210.0919210.1026690.0887030.1023130.1023135,310,812
Oct. 30, 20210.0912380.0933630.0896230.0918680.0918684,238,139
Oct. 29, 20210.0970990.0984100.0908800.0912410.0912417,631,332
Oct. 28, 20210.0932820.0987820.0908310.0970850.0970857,385,801
Oct. 27, 20210.1009620.1028340.0876770.0934390.0934399,644,039
Oct. 26, 20210.1070080.1080390.1007530.1009600.1009605,955,122
Oct. 25, 20210.0991710.1075590.0991710.1071090.1071097,734,297
Oct. 24, 20210.1071930.1073690.0990930.0990930.0990935,534,567
Oct. 23, 20210.1069220.1081930.1050490.1072370.1072374,453,297
Oct. 22, 20210.1095990.1109910.1041870.1069270.1069275,353,058
Oct. 21, 20210.1123310.1169750.1089630.1094940.1094946,448,001
Oct. 20, 20210.1122930.1156670.1091500.1123270.1123276,117,039
Oct. 19, 20210.1062050.1149590.1048150.1122880.1122885,239,324
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...