XDCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.034764 | 0.00 | 0.00% | 0.034764 | 0.034764 | 0.034764 | 0.00 |
Jun 13 2024 | 0.034764 | -0.000227 | -0.65% | 0.034951 | 0.035406 | 0.03462 | 2,296,646.00 |
Jun 12 2024 | 0.034991 | -0.000352 | -1.00% | 0.035398 | 0.035759 | 0.03478 | 2,175,315.00 |
Jun 11 2024 | 0.035343 | -0.000309 | -0.87% | 0.035647 | 0.036105 | 0.03518 | 1,585,197.00 |
Jun 10 2024 | 0.035652 | -0.000221 | -0.62% | 0.035818 | 0.036288 | 0.035475 | 1,653,784.00 |
Jun 09 2024 | 0.035873 | 0.000391 | 1.10% | 0.035431 | 0.036217 | 0.035417 | 1,625,083.00 |
Jun 08 2024 | 0.035482 | -0.000316 | -0.88% | 0.03573 | 0.036445 | 0.035229 | 2,217,367.00 |
Jun 07 2024 | 0.035798 | -0.002314 | -6.07% | 0.037911 | 0.038031 | 0.035712 | 2,101,820.00 |
Jun 06 2024 | 0.038112 | -0.000074 | -0.19% | 0.037974 | 0.038698 | 0.037496 | 832,619.00 |
Jun 05 2024 | 0.038186 | 0.001557 | 4.25% | 0.036714 | 0.038349 | 0.036387 | 1,998,025.00 |
Jun 04 2024 | 0.036629 | -0.000359 | -0.97% | 0.036706 | 0.037132 | 0.036227 | 1,920,448.00 |
Jun 03 2024 | 0.036988 | 0.00 | 0.00% | 0.036988 | 0.036988 | 0.036988 | 0.00 |
Jun 02 2024 | 0.036988 | 0.000133 | 0.36% | 0.037328 | 0.037425 | 0.036666 | 1,379,572.00 |
Jun 01 2024 | 0.036855 | 0.00 | 0.00% | 0.036855 | 0.036855 | 0.036855 | 0.00 |
May 31 2024 | 0.036855 | 0.002252 | 6.51% | 0.036323 | 0.037603 | 0.03627 | 1,253,678.00 |
May 30 2024 | 0.034603 | 0.00 | 0.00% | 0.034603 | 0.034603 | 0.034603 | 0.00 |
May 29 2024 | 0.034603 | 0.00 | 0.00% | 0.034603 | 0.034603 | 0.034603 | 0.00 |
May 28 2024 | 0.034603 | -0.000947 | -2.66% | 0.035473 | 0.035714 | 0.034461 | 5,273,462.00 |
May 27 2024 | 0.03555 | 0.000639 | 1.83% | 0.034983 | 0.035994 | 0.03433 | 3,090,633.00 |
May 26 2024 | 0.034911 | -0.000338 | -0.96% | 0.035312 | 0.035759 | 0.03475 | 4,406,554.00 |
May 25 2024 | 0.035249 | 0.000175 | 0.50% | 0.035077 | 0.035445 | 0.034883 | 4,577,438.00 |
May 24 2024 | 0.035074 | -0.001055 | -2.92% | 0.035551 | 0.035742 | 0.034725 | 5,211,169.00 |
May 23 2024 | 0.036129 | -0.000267 | -0.73% | 0.036281 | 0.03638 | 0.03594 | 1,454,701.00 |
May 22 2024 | 0.036396 | 0.00042 | 1.17% | 0.036008 | 0.036781 | 0.03572 | 3,408,878.00 |
May 21 2024 | 0.035976 | -0.000794 | -2.16% | 0.036801 | 0.037491 | 0.034817 | 2,591,719.00 |
May 20 2024 | 0.03677 | 0.000339 | 0.93% | 0.036544 | 0.036982 | 0.036043 | 1,778,187.00 |
May 19 2024 | 0.036431 | -0.000528 | -1.43% | 0.036953 | 0.037068 | 0.036118 | 1,360,279.00 |
May 18 2024 | 0.036959 | 0.000456 | 1.25% | 0.036527 | 0.037298 | 0.036084 | 1,568,225.00 |
May 17 2024 | 0.036503 | 0.000169 | 0.47% | 0.036327 | 0.036735 | 0.035956 | 1,806,246.00 |
May 16 2024 | 0.036334 | -0.000402 | -1.09% | 0.036765 | 0.036875 | 0.035884 | 2,085,384.00 |
May 15 2024 | 0.036736 | 0.000595 | 1.65% | 0.036098 | 0.036826 | 0.035889 | 2,009,238.00 |
May 14 2024 | 0.036141 | -0.000422 | -1.15% | 0.036748 | 0.03704 | 0.036063 | 1,840,689.00 |
May 13 2024 | 0.036563 | -0.000183 | -0.50% | 0.036593 | 0.037286 | 0.036283 | 1,926,680.00 |
May 12 2024 | 0.036746 | 0.00 | 0.00% | 0.036746 | 0.036746 | 0.036746 | 0.00 |
May 11 2024 | 0.036746 | -0.000174 | -0.47% | 0.036853 | 0.037231 | 0.036512 | 1,572,841.00 |
May 10 2024 | 0.03692 | -0.000331 | -0.89% | 0.037302 | 0.037845 | 0.036792 | 1,807,789.00 |
May 09 2024 | 0.037251 | -0.000231 | -0.62% | 0.037444 | 0.037779 | 0.036511 | 1,644,231.00 |
May 08 2024 | 0.037482 | 0.000984 | 2.70% | 0.036771 | 0.038145 | 0.036301 | 1,722,275.00 |
May 07 2024 | 0.036498 | 0.00 | 0.00% | 0.036498 | 0.036498 | 0.036498 | 0.00 |
May 06 2024 | 0.036498 | 0.001449 | 4.13% | 0.035939 | 0.038726 | 0.035616 | 804,042.00 |
May 05 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
May 04 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
May 03 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
May 02 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
May 01 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
Apr 30 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
Apr 29 2024 | 0.035049 | 0.00 | 0.00% | 0.035049 | 0.035049 | 0.035049 | 0.00 |
Apr 28 2024 | 0.035049 | -0.003749 | -9.66% | 0.036073 | 0.036797 | 0.034918 | 2,115,030.00 |
Apr 27 2024 | 0.038798 | 0.00 | 0.00% | 0.038798 | 0.038798 | 0.038798 | 0.00 |
Apr 26 2024 | 0.038798 | 0.00 | 0.00% | 0.038798 | 0.038798 | 0.038798 | 0.00 |
Apr 25 2024 | 0.038798 | 0.00 | 0.00% | 0.038798 | 0.038798 | 0.038798 | 0.00 |
Apr 24 2024 | 0.038798 | 0.00 | 0.00% | 0.038798 | 0.038798 | 0.038798 | 0.00 |
Apr 23 2024 | 0.038798 | -0.0003 | -0.77% | 0.039009 | 0.039335 | 0.038208 | 1,157,232.00 |
Apr 22 2024 | 0.039098 | 0.000141 | 0.36% | 0.038842 | 0.039496 | 0.038393 | 1,150,066.00 |
Apr 21 2024 | 0.038957 | 0.00 | 0.00% | 0.038957 | 0.038957 | 0.038957 | 0.00 |
Apr 20 2024 | 0.038957 | 0.00 | 0.00% | 0.038957 | 0.038957 | 0.038957 | 0.00 |
Apr 19 2024 | 0.038957 | -0.000042 | -0.11% | 0.038841 | 0.041778 | 0.038469 | 1,326,780.00 |
Apr 18 2024 | 0.038999 | 0.001449 | 3.86% | 0.037068 | 0.039029 | 0.036485 | 1,283,597.00 |
Apr 17 2024 | 0.03755 | 0.00 | 0.00% | 0.03755 | 0.03755 | 0.03755 | 0.00 |
Apr 16 2024 | 0.03755 | 0.00 | 0.00% | 0.03755 | 0.03755 | 0.03755 | 0.00 |
Apr 15 2024 | 0.03755 | 0.00 | 0.00% | 0.03755 | 0.03755 | 0.03755 | 0.00 |
Apr 14 2024 | 0.03755 | -0.006289 | -14.35% | 0.036432 | 0.037581 | 0.036019 | 1,730,348.00 |
Apr 13 2024 | 0.043839 | 0.00 | 0.00% | 0.043839 | 0.043839 | 0.043839 | 0.00 |
Apr 12 2024 | 0.043839 | 0.00 | 0.00% | 0.043839 | 0.043839 | 0.043839 | 0.00 |
Apr 11 2024 | 0.043839 | 0.00 | 0.00% | 0.043839 | 0.043839 | 0.043839 | 0.00 |
Apr 10 2024 | 0.043839 | -0.002423 | -5.24% | 0.044876 | 0.045108 | 0.043412 | 2,461,376.00 |
Apr 09 2024 | 0.046262 | 0.00 | 0.00% | 0.046262 | 0.046262 | 0.046262 | 0.00 |
Apr 08 2024 | 0.046262 | 0.001021 | 2.26% | 0.045147 | 0.046743 | 0.04458 | 2,846,249.00 |
Apr 07 2024 | 0.045241 | 0.000189 | 0.42% | 0.044987 | 0.045867 | 0.044818 | 1,824,927.00 |
Apr 06 2024 | 0.045052 | 0.000338 | 0.76% | 0.044691 | 0.045284 | 0.044375 | 2,776,293.00 |
Apr 05 2024 | 0.044714 | -0.00117 | -2.55% | 0.045789 | 0.04593 | 0.044199 | 2,874,285.00 |
Apr 04 2024 | 0.045884 | 0.000311 | 0.68% | 0.045623 | 0.046339 | 0.044561 | 1,834,431.00 |
Apr 03 2024 | 0.045573 | 0.000229 | 0.51% | 0.045307 | 0.046236 | 0.04375 | 2,889,216.00 |
Apr 02 2024 | 0.045344 | -0.005253 | -10.38% | 0.047997 | 0.0483 | 0.045313 | 3,248,168.00 |
Apr 01 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 31 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 30 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 29 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 28 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 27 2024 | 0.050597 | 0.00 | 0.00% | 0.050597 | 0.050597 | 0.050597 | 0.00 |
Mar 26 2024 | 0.050597 | 0.003402 | 7.21% | 0.049049 | 0.056393 | 0.048678 | 1,958,257.00 |
Mar 25 2024 | 0.047195 | 0.00 | 0.00% | 0.047195 | 0.047195 | 0.047195 | 0.00 |
Mar 24 2024 | 0.047195 | 0.00 | 0.00% | 0.047195 | 0.047195 | 0.047195 | 0.00 |
Mar 23 2024 | 0.047195 | 0.000502 | 1.08% | 0.046714 | 0.047791 | 0.04623 | 4,805,720.00 |
Mar 22 2024 | 0.046693 | 0.001648 | 3.66% | 0.045685 | 0.046811 | 0.044855 | 9,433,242.00 |
Mar 21 2024 | 0.045045 | 0.000161 | 0.36% | 0.044911 | 0.045644 | 0.044039 | 2,846,797.00 |
Mar 20 2024 | 0.044884 | 0.001999 | 4.66% | 0.043145 | 0.044919 | 0.042014 | 8,011,877.00 |
Mar 19 2024 | 0.042885 | -0.00138 | -3.12% | 0.044427 | 0.044861 | 0.042107 | 8,476,180.00 |
Mar 18 2024 | 0.044265 | -0.001523 | -3.33% | 0.045675 | 0.047255 | 0.043906 | 7,116,889.00 |
Mar 17 2024 | 0.045788 | 0.002293 | 5.27% | 0.043596 | 0.04633 | 0.042469 | 7,579,154.00 |
Mar 16 2024 | 0.043495 | -0.003729 | -7.90% | 0.04729 | 0.048389 | 0.043211 | 7,010,710.00 |