Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XRDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.045288 | 0.000537 | 1.20% | 0.044275 | 0.047001 | 0.042651 | 1,293,222.00 |
| May 20 2024 | 0.044751 | 0.002036 | 4.77% | 0.042868 | 0.046735 | 0.041028 | 1,642,896.00 |
| May 19 2024 | 0.042715 | -0.001718 | -3.87% | 0.044548 | 0.046008 | 0.041028 | 1,224,929.00 |
| May 18 2024 | 0.044433 | 0.000473 | 1.08% | 0.043026 | 0.04644 | 0.042321 | 880,215.00 |
| May 17 2024 | 0.04396 | 0.001338 | 3.14% | 0.043412 | 0.045844 | 0.041546 | 1,165,974.00 |
| May 16 2024 | 0.042622 | -0.001401 | -3.18% | 0.043569 | 0.046091 | 0.041648 | 1,039,394.00 |
| May 15 2024 | 0.044023 | 0.00209 | 4.98% | 0.042151 | 0.045294 | 0.040441 | 1,137,192.00 |
| May 14 2024 | 0.041933 | -0.000937 | -2.19% | 0.043033 | 0.045047 | 0.040468 | 1,192,201.00 |
| May 13 2024 | 0.04287 | -0.000151 | -0.35% | 0.043106 | 0.045425 | 0.040863 | 1,499,026.00 |
| May 12 2024 | 0.043021 | 0.000164 | 0.38% | 0.043224 | 0.045425 | 0.041212 | 1,246,380.00 |
| May 11 2024 | 0.042857 | -0.000812 | -1.86% | 0.043738 | 0.04602 | 0.041637 | 1,462,927.00 |
| May 10 2024 | 0.043669 | -0.00149 | -3.30% | 0.046613 | 0.04843 | 0.041637 | 1,633,341.00 |
| May 09 2024 | 0.045159 | 0.003967 | 9.63% | 0.042658 | 0.04819 | 0.039636 | 1,386,803.00 |
| May 08 2024 | 0.041192 | -0.001209 | -2.85% | 0.044348 | 0.045444 | 0.039636 | 1,487,779.00 |
| May 07 2024 | 0.042401 | -0.000251 | -0.59% | 0.043416 | 0.04535 | 0.041086 | 1,491,428.00 |
| May 06 2024 | 0.042652 | -0.001489 | -3.37% | 0.044479 | 0.047047 | 0.041086 | 1,541,218.00 |
| May 05 2024 | 0.044141 | -0.000899 | -2.00% | 0.045764 | 0.047547 | 0.042422 | 1,335,134.00 |
| May 04 2024 | 0.04504 | 0.00206 | 4.79% | 0.044014 | 0.047547 | 0.042108 | 1,279,580.00 |
| May 03 2024 | 0.04298 | 0.000461 | 1.08% | 0.042091 | 0.04523 | 0.040774 | 1,157,357.00 |
| May 02 2024 | 0.042519 | 0.000617 | 1.47% | 0.038306 | 0.043976 | 0.038299 | 1,563,488.00 |
| May 01 2024 | 0.041902 | -0.002873 | -6.42% | 0.044403 | 0.047258 | 0.038299 | 1,594,615.00 |
| Apr 30 2024 | 0.044775 | -0.002717 | -5.72% | 0.047044 | 0.050123 | 0.042682 | 1,381,960.00 |
| Apr 29 2024 | 0.047492 | -0.001268 | -2.60% | 0.049662 | 0.050942 | 0.045262 | 1,194,840.00 |
| Apr 28 2024 | 0.04876 | -0.000964 | -1.94% | 0.049447 | 0.052287 | 0.04781 | 1,075,642.00 |
| Apr 27 2024 | 0.049724 | -0.00024 | -0.48% | 0.050031 | 0.0522 | 0.047592 | 1,053,026.00 |
| Apr 26 2024 | 0.049964 | -0.000731 | -1.44% | 0.050189 | 0.053347 | 0.048091 | 1,299,375.00 |
| Apr 25 2024 | 0.050695 | 0.000391 | 0.78% | 0.052881 | 0.05338 | 0.047866 | 1,229,908.00 |
| Apr 24 2024 | 0.050304 | -0.002206 | -4.20% | 0.052391 | 0.055692 | 0.049857 | 913,159.00 |
| Apr 23 2024 | 0.05251 | -0.000867 | -1.62% | 0.054799 | 0.057217 | 0.050242 | 1,245,081.00 |
| Apr 22 2024 | 0.053377 | 0.000221 | 0.42% | 0.053041 | 0.057217 | 0.051311 | 971,579.00 |
| Apr 21 2024 | 0.053156 | -0.000201 | -0.38% | 0.053297 | 0.056657 | 0.050868 | 1,182,055.00 |
| Apr 20 2024 | 0.053357 | 0.002198 | 4.30% | 0.053241 | 0.056168 | 0.050144 | 1,103,975.00 |
| Apr 19 2024 | 0.051159 | -0.000141 | -0.27% | 0.05185 | 0.055294 | 0.048745 | 1,514,146.00 |
| Apr 18 2024 | 0.0513 | 0.000913 | 1.81% | 0.051207 | 0.054229 | 0.048282 | 1,271,895.00 |
| Apr 17 2024 | 0.050387 | -0.00195 | -3.73% | 0.051896 | 0.055224 | 0.048351 | 1,161,661.00 |
| Apr 16 2024 | 0.052337 | -0.003825 | -6.81% | 0.053819 | 0.056837 | 0.051072 | 1,105,287.00 |
| Apr 15 2024 | 0.056162 | -0.001385 | -2.41% | 0.0559 | 0.061177 | 0.050853 | 1,156,176.00 |
| Apr 14 2024 | 0.057547 | 0.002351 | 4.26% | 0.05173 | 0.058838 | 0.049781 | 1,166,222.00 |
| Apr 13 2024 | 0.055196 | -0.005726 | -9.40% | 0.059438 | 0.063037 | 0.049781 | 1,588,321.00 |
| Apr 12 2024 | 0.060922 | -0.004136 | -6.36% | 0.065078 | 0.067998 | 0.053794 | 877,399.00 |
| Apr 11 2024 | 0.065058 | -0.000682 | -1.04% | 0.065276 | 0.069285 | 0.065051 | 629,768.00 |
| Apr 10 2024 | 0.06574 | -0.004195 | -6.00% | 0.070014 | 0.074123 | 0.06505 | 483,180.00 |
| Apr 09 2024 | 0.069935 | -0.007451 | -9.63% | 0.074652 | 0.078258 | 0.06886 | 748,467.00 |
| Apr 08 2024 | 0.077386 | 0.004962 | 6.85% | 0.072371 | 0.077739 | 0.070117 | 624,501.00 |
| Apr 07 2024 | 0.072424 | 0.001502 | 2.12% | 0.070015 | 0.075304 | 0.068272 | 721,863.00 |
| Apr 06 2024 | 0.070922 | 0.002518 | 3.68% | 0.067742 | 0.073587 | 0.065683 | 951,899.00 |
| Apr 05 2024 | 0.068404 | 0.000837 | 1.24% | 0.068056 | 0.071636 | 0.065051 | 955,189.00 |
| Apr 04 2024 | 0.067567 | 0.001607 | 2.44% | 0.065583 | 0.070725 | 0.065051 | 708,735.00 |
| Apr 03 2024 | 0.06596 | -0.001116 | -1.66% | 0.066973 | 0.069824 | 0.065001 | 707,015.00 |
| Apr 02 2024 | 0.067076 | -0.003822 | -5.39% | 0.070175 | 0.074363 | 0.065001 | 893,395.00 |
| Apr 01 2024 | 0.070898 | -0.003475 | -4.67% | 0.074369 | 0.078162 | 0.067546 | 841,136.00 |
| Mar 31 2024 | 0.074373 | 0.001084 | 1.48% | 0.073499 | 0.077633 | 0.070992 | 807,123.00 |
| Mar 30 2024 | 0.073289 | -0.002059 | -2.73% | 0.074958 | 0.079887 | 0.071457 | 973,703.00 |
| Mar 29 2024 | 0.075348 | -0.003073 | -3.92% | 0.078603 | 0.08174 | 0.07302 | 819,698.00 |
| Mar 28 2024 | 0.078421 | 0.002003 | 2.62% | 0.075557 | 0.083291 | 0.074072 | 730,316.00 |
| Mar 27 2024 | 0.076418 | -0.002692 | -3.40% | 0.078524 | 0.082544 | 0.074072 | 759,410.00 |
| Mar 26 2024 | 0.07911 | 0.000909 | 1.16% | 0.077427 | 0.085209 | 0.074958 | 734,151.00 |
| Mar 25 2024 | 0.078201 | 0.009201 | 13.33% | 0.069556 | 0.081565 | 0.065325 | 852,986.00 |
| Mar 24 2024 | 0.069 | 0.003443 | 5.25% | 0.067671 | 0.071596 | 0.06307 | 844,190.00 |
| Mar 23 2024 | 0.065557 | 0.000281 | 0.43% | 0.06389 | 0.069915 | 0.061352 | 811,835.00 |
| Mar 22 2024 | 0.065276 | -0.002454 | -3.62% | 0.065467 | 0.073702 | 0.060825 | 1,052,429.00 |
| Mar 21 2024 | 0.06773 | -0.003046 | -4.30% | 0.065319 | 0.074539 | 0.063683 | 1,047,417.00 |
| Mar 20 2024 | 0.070776 | 0.00798 | 12.71% | 0.064504 | 0.071882 | 0.060378 | 1,081,055.00 |
| Mar 19 2024 | 0.062796 | -0.006112 | -8.87% | 0.069614 | 0.073587 | 0.060698 | 1,186,570.00 |
| Mar 18 2024 | 0.068908 | 0.003804 | 5.84% | 0.073044 | 0.075918 | 0.063649 | 1,276,613.00 |
| Mar 17 2024 | 0.065104 | 0.011052 | 20.45% | 0.055541 | 0.075373 | 0.051229 | 1,683,884.00 |
| Mar 16 2024 | 0.054052 | -0.009358 | -14.76% | 0.060152 | 0.066754 | 0.054052 | 1,158,631.00 |
| Mar 15 2024 | 0.06341 | 0.001619 | 2.62% | 0.057606 | 0.066651 | 0.055811 | 1,475,707.00 |
| Mar 14 2024 | 0.061791 | 0.001267 | 2.09% | 0.056993 | 0.069727 | 0.055601 | 1,600,163.00 |
| Mar 13 2024 | 0.060524 | 0.017987 | 42.29% | 0.043231 | 0.062165 | 0.041225 | 1,817,154.00 |
| Mar 12 2024 | 0.042537 | -0.00007 | -0.16% | 0.042113 | 0.045149 | 0.04031 | 1,549,162.00 |
| Mar 11 2024 | 0.042607 | 0.00935 | 28.11% | 0.032007 | 0.044115 | 0.032001 | 1,248,684.00 |
| Mar 10 2024 | 0.033257 | 0.001246 | 3.89% | 0.032497 | 0.034278 | 0.032001 | 1,256,096.00 |
| Mar 09 2024 | 0.032011 | -0.003249 | -9.21% | 0.035554 | 0.038517 | 0.032 | 1,130,852.00 |
| Mar 08 2024 | 0.03526 | 0.00 | 0.00% | 0.035263 | 0.038517 | 0.035251 | 1,002,700.00 |
| Mar 07 2024 | 0.03526 | -0.00000600 | -0.02% | 0.035673 | 0.038011 | 0.035251 | 940,501.00 |
| Mar 06 2024 | 0.035266 | 0.012259 | 53.28% | 0.03369 | 0.041437 | 0.022827 | 2,321,934.00 |
| Mar 05 2024 | 0.023007 | -0.010745 | -31.84% | 0.022337 | 0.04312 | 0.022159 | 1,660,688.00 |
| Mar 04 2024 | 0.033752 | 0.011157 | 49.38% | 0.022739 | 0.041234 | 0.02214 | 1,173,859.00 |
| Mar 03 2024 | 0.022595 | -0.000146 | -0.64% | 0.030744 | 0.03572 | 0.022586 | 1,633,702.00 |
| Mar 02 2024 | 0.022741 | -0.003852 | -14.49% | 0.030083 | 0.033247 | 0.022587 | 1,434,069.00 |
| Mar 01 2024 | 0.026593 | 0.004448 | 20.09% | 0.030382 | 0.046128 | 0.021216 | 2,273,753.00 |
| Feb 29 2024 | 0.022145 | -0.005883 | -20.99% | 0.028563 | 0.046128 | 0.021216 | 1,958,196.00 |
| Feb 28 2024 | 0.028028 | -0.01944 | -40.95% | 0.047659 | 0.048739 | 0.028024 | 1,020,050.00 |
| Feb 27 2024 | 0.047468 | 0.001064 | 2.29% | 0.045586 | 0.050226 | 0.044706 | 1,052,743.00 |
| Feb 26 2024 | 0.046404 | 0.000419 | 0.91% | 0.046537 | 0.048413 | 0.04281 | 1,192,793.00 |
| Feb 25 2024 | 0.045985 | 0.001814 | 4.11% | 0.04393 | 0.04811 | 0.043912 | 1,086,409.00 |
| Feb 24 2024 | 0.044171 | 0.00043 | 0.98% | 0.044158 | 0.046385 | 0.042467 | 1,168,725.00 |
| Feb 23 2024 | 0.043741 | -0.000852 | -1.91% | 0.046588 | 0.048326 | 0.041399 | 1,371,288.00 |
| Feb 22 2024 | 0.044593 | -0.002109 | -4.52% | 0.047612 | 0.049409 | 0.042554 | 1,397,950.00 |
