Canada markets closed

XDC Network USD (XDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.032540-0.000753 (-2.26%)
As of 08:35PM UTC. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.0331570.0331800.0316890.0325400.0325404,596,634
Aug 18, 2022------
Aug 17, 20220.0343440.0347580.0337030.0338540.0338544,248,537
Aug 16, 20220.0351060.0353620.0342550.0343680.0343684,556,018
Aug 15, 20220.0358520.0362420.0351070.0351070.0351074,704,577
Aug 14, 20220.0357910.0360830.0355420.0358550.0358553,681,536
Aug 13, 20220.0361440.0363030.0357080.0357910.0357913,880,233
Aug 12, 20220.0360560.0363510.0359660.0361480.0361483,886,975
Aug 11, 20220.0337430.0369360.0337430.0360470.0360476,134,995
Aug 10, 20220.0332280.0339690.0330180.0337980.0337984,243,593
Aug 09, 20220.0325090.0334140.0324170.0332460.0332464,321,556
Aug 08, 20220.0315670.0325770.0310650.0325040.0325046,038,736
Aug 07, 20220.0306120.0317400.0304710.0315620.0315627,465,481
Aug 06, 20220.0300350.0311270.0300350.0306010.0306014,204,041
Aug 05, 20220.0289690.0301210.0289690.0300360.0300363,910,373
Aug 04, 20220.0291710.0297430.0284140.0289720.0289725,812,133
Aug 03, 20220.0283770.0301670.0277500.0291700.0291709,076,456
Aug 02, 20220.0296480.0303210.0278290.0283660.0283667,422,802
Aug 01, 20220.0295050.0297340.0287390.0296590.0296594,802,265
Jul 31, 20220.0295940.0301970.0292270.0294840.0294846,168,393
Jul 30, 20220.0288630.0300320.0282000.0295860.0295864,477,746
Jul 29, 20220.0293150.0298150.0282670.0288790.0288794,324,859
Jul 28, 20220.0292380.0296320.0282100.0293370.0293375,063,811
Jul 27, 20220.0275210.0293340.0268730.0292310.0292314,796,916
Jul 26, 20220.0279570.0280370.0263020.0274230.0274233,621,436
Jul 25, 20220.0294560.0295970.0279340.0279710.0279714,518,028
Jul 24, 20220.0289860.0297240.0286330.0294830.0294833,847,132
Jul 23, 20220.0288440.0290840.0283860.0289830.0289833,230,392
Jul 22, 20220.0301330.0302140.0286130.0288510.0288513,816,434
Jul 21, 20220.0307750.0309810.0292470.0301420.0301424,604,268
Jul 20, 20220.0305680.0309910.0298010.0307800.0307804,697,710
Jul 19, 20220.0299100.0308820.0287820.0306100.0306105,505,481
Jul 18, 20220.0284590.0300350.0284590.0299440.0299443,986,468
Jul 17, 20220.0276510.0287980.0275530.0284680.0284683,374,034
Jul 16, 20220.0271690.0277170.0268880.0276500.0276503,687,260
Jul 15, 20220.0272410.0275670.0268640.0271660.0271663,231,865
Jul 14, 20220.0274190.0274460.0266580.0272470.0272473,610,785
Jul 13, 20220.0260340.0274690.0252620.0274160.0274164,502,231
Jul 12, 20220.0262320.0265970.0259680.0260210.0260213,181,459
Jul 11, 20220.0266490.0266870.0260840.0262310.0262313,171,422
Jul 10, 20220.0275050.0279400.0263730.0266560.0266564,267,795
Jul 09, 20220.0265800.0275800.0263920.0275060.0275063,715,938
Jul 08, 20220.0257600.0268200.0256890.0265930.0265934,020,799
Jul 07, 20220.0254490.0258400.0241600.0257530.0257534,910,565
Jul 06, 20220.0249800.0255060.0248530.0254390.0254393,866,196
Jul 05, 20220.0259200.0261020.0244530.0249690.0249694,046,186
Jul 04, 20220.0248060.0260440.0245610.0259210.0259213,849,241
Jul 03, 20220.0240210.0250190.0239990.0247850.0247853,559,141
Jul 02, 20220.0239640.0242370.0238230.0240240.0240243,588,578
Jul 01, 20220.0236540.0242310.0231870.0239400.0239405,812,929
Jun 30, 20220.0243650.0244370.0223560.0236520.0236525,973,654
Jun 29, 20220.0253570.0254270.0243310.0243590.0243596,709,220
Jun 28, 20220.0258880.0268150.0247300.0253670.02536713,709,848
Jun 27, 20220.0289480.0291380.0256950.0259040.02590416,561,330
Jun 26, 20220.0291980.0293900.0287870.0289470.0289476,026,976
Jun 25, 20220.0294460.0297980.0287970.0291630.0291635,885,332
Jun 24, 20220.0294270.0304000.0292620.0294430.0294437,403,576
Jun 23, 20220.0296500.0301530.0286320.0294230.0294238,115,921
Jun 22, 20220.0305340.0305930.0290470.0296500.02965018,250,002
Jun 21, 20220.0312190.0320360.0302240.0305310.03053113,903,410
Jun 20, 20220.0312400.0322190.0300490.0312290.0312298,795,908
Jun 19, 20220.0295980.0316750.0291510.0312410.0312415,496,055
Jun 18, 20220.0298870.0302870.0282170.0296000.0296007,220,728
Jun 17, 20220.0281990.0299680.0281470.0298940.0298945,670,695
Jun 16, 20220.0303070.0310260.0275860.0282000.0282007,438,256
Jun 15, 20220.0295780.0306920.0268920.0303060.03030611,318,743
Jun 14, 20220.0299360.0311490.0287250.0295500.0295508,950,708
Jun 13, 20220.0333750.0335050.0293530.0299520.02995211,595,925
Jun 12, 20220.0344480.0345540.0326040.0333930.0333937,148,112
Jun 11, 20220.0362940.0368390.0337660.0344210.03442116,393,870
Jun 10, 20220.0371770.0372410.0354570.0362900.0362908,265,050
Jun 09, 20220.0371700.0374090.0366360.0371760.0371766,190,341
Jun 08, 20220.0378850.0379000.0365930.0371090.0371097,664,685
Jun 07, 20220.0382490.0382960.0367080.0378110.0378119,079,778
Jun 06, 20220.0378110.0391050.0377240.0382450.0382459,099,117
Jun 05, 20220.0382110.0386590.0375940.0378080.0378087,393,624
Jun 04, 20220.0372230.0393640.0371590.0382050.0382059,436,182
Jun 03, 20220.0383690.0386260.0371540.0372400.03724010,114,573
Jun 02, 20220.0391650.0391650.0379470.0383580.0383589,263,141
Jun 01, 20220.0409550.0412200.0389490.0391670.03916710,946,688
May 31, 20220.0421230.0442570.0409480.0409580.04095815,205,914
May 30, 20220.0419630.0456440.0396580.0421220.04212212,461,984
May 29, 20220.0397500.0419710.0379840.0419640.0419646,435,794
May 28, 20220.0376360.0398040.0360270.0397460.0397465,417,723
May 27, 20220.0388210.0392760.0374460.0376330.0376336,961,890
May 26, 20220.0402870.0406120.0380800.0387670.03876710,948,009
May 25, 20220.0415930.0416210.0400610.0402890.04028912,383,778
May 24, 20220.0417710.0422750.0394090.0415850.04158510,521,072
May 23, 20220.0429690.0431730.0408360.0417720.04177219,771,339
May 22, 20220.0434190.0442830.0420560.0429950.04299514,652,424
May 21, 20220.0433160.0445080.0422620.0434330.04343314,940,759
May 20, 20220.0458750.0465280.0421750.0433190.04331916,326,681
May 19, 20220.0423100.0485700.0416280.0458280.04582817,347,831
May 18, 20220.0455600.0457760.0417770.0423430.04234310,535,134
May 17, 20220.0462950.0474590.0451280.0455580.0455589,784,847
May 16, 20220.0475620.0475620.0454020.0462920.0462929,699,729
May 15, 20220.0459340.0509860.0449430.0475580.04755812,510,670
May 14, 20220.0456060.0466730.0417050.0460220.04602212,415,864
May 13, 20220.0421160.0479670.0409640.0456000.04560015,139,148
May 12, 20220.0457660.0466320.0356930.0421410.04214118,512,179
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...