Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.XDGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.147585 | -0.008295 | -5.32% | 0.156047 | 0.158626 | 0.144358 | 63,111,176.00 |
| Apr 16 2024 | 0.15588 | -0.005984 | -3.70% | 0.161303 | 0.162304 | 0.146338 | 90,905,598.00 |
| Apr 15 2024 | 0.161864 | -0.000663 | -0.41% | 0.162239 | 0.168982 | 0.15056 | 113,766,469.00 |
| Apr 14 2024 | 0.162527 | 0.009034 | 5.89% | 0.152796 | 0.165 | 0.145545 | 88,079,267.00 |
| Apr 13 2024 | 0.153493 | -0.021064 | -12.07% | 0.174188 | 0.17594 | 0.130938 | 251,838,418.00 |
| Apr 12 2024 | 0.174557 | -0.019572 | -10.08% | 0.193838 | 0.201192 | 0.161234 | 116,354,326.00 |
| Apr 11 2024 | 0.194129 | -0.005256 | -2.64% | 0.199741 | 0.203508 | 0.189778 | 50,446,153.00 |
| Apr 10 2024 | 0.199385 | 0.010502 | 5.56% | 0.18912 | 0.202026 | 0.179904 | 92,605,373.00 |
| Apr 09 2024 | 0.188883 | -0.013855 | -6.83% | 0.202521 | 0.203335 | 0.185634 | 51,973,038.00 |
| Apr 08 2024 | 0.202738 | 0.003726 | 1.87% | 0.198872 | 0.209 | 0.195604 | 66,565,310.00 |
| Apr 07 2024 | 0.199012 | 0.013236 | 7.12% | 0.185829 | 0.205107 | 0.185506 | 64,572,875.00 |
| Apr 06 2024 | 0.185776 | 0.007671 | 4.31% | 0.177276 | 0.187817 | 0.17659 | 46,486,922.00 |
| Apr 05 2024 | 0.178105 | -0.001627 | -0.91% | 0.180095 | 0.180736 | 0.167536 | 46,216,620.00 |
| Apr 04 2024 | 0.179732 | 0.004068 | 2.32% | 0.175256 | 0.18825 | 0.172095 | 66,925,195.00 |
| Apr 03 2024 | 0.175664 | -0.006384 | -3.51% | 0.182513 | 0.187452 | 0.1701 | 112,027,343.00 |
| Apr 02 2024 | 0.182049 | -0.023435 | -11.40% | 0.205348 | 0.205348 | 0.180 | 130,822,868.00 |
| Apr 01 2024 | 0.205483 | -0.014566 | -6.62% | 0.220061 | 0.220061 | 0.197216 | 85,694,350.00 |
| Mar 31 2024 | 0.220049 | 0.020393 | 10.21% | 0.199218 | 0.224085 | 0.199167 | 48,297,460.00 |
| Mar 30 2024 | 0.199656 | -0.013856 | -6.49% | 0.21315 | 0.216866 | 0.196019 | 62,121,534.00 |
| Mar 29 2024 | 0.213511 | -0.006889 | -3.13% | 0.220204 | 0.224815 | 0.207635 | 70,517,491.00 |
| Mar 28 2024 | 0.2204 | 0.0306 | 16.12% | 0.190453 | 0.229 | 0.189147 | 176,809,356.00 |
| Mar 27 2024 | 0.1898 | 0.007221 | 3.95% | 0.1823 | 0.1915 | 0.178599 | 127,867,935.00 |
| Mar 26 2024 | 0.182579 | 0.007579 | 4.33% | 0.1753 | 0.187 | 0.174323 | 80,947,306.00 |
| Mar 25 2024 | 0.175 | -0.001811 | -1.02% | 0.176554 | 0.186878 | 0.1701 | 112,237,913.00 |
| Mar 24 2024 | 0.176811 | 0.014957 | 9.24% | 0.161927 | 0.179892 | 0.1612 | 84,259,242.00 |
| Mar 23 2024 | 0.161854 | 0.008877 | 5.80% | 0.153039 | 0.174785 | 0.151795 | 110,426,460.00 |
| Mar 22 2024 | 0.152977 | -0.002339 | -1.51% | 0.155342 | 0.1651 | 0.145447 | 75,185,887.00 |
| Mar 21 2024 | 0.155316 | 0.003436 | 2.26% | 0.152188 | 0.159721 | 0.146723 | 121,434,385.00 |
| Mar 20 2024 | 0.151879 | 0.023074 | 17.91% | 0.128756 | 0.153169 | 0.122889 | 127,891,331.00 |
| Mar 19 2024 | 0.128805 | -0.014892 | -10.36% | 0.14351 | 0.145071 | 0.125174 | 80,882,519.00 |
| Mar 18 2024 | 0.143697 | -0.010675 | -6.92% | 0.154164 | 0.154215 | 0.140 | 43,350,491.00 |
| Mar 17 2024 | 0.154372 | 0.011979 | 8.41% | 0.142406 | 0.158938 | 0.136632 | 51,881,383.00 |
| Mar 16 2024 | 0.142393 | -0.0212 | -12.96% | 0.163504 | 0.16517 | 0.138027 | 81,148,914.00 |
| Mar 15 2024 | 0.163593 | -0.013796 | -7.78% | 0.17719 | 0.181284 | 0.151008 | 100,139,037.00 |
| Mar 14 2024 | 0.177388 | 0.008379 | 4.96% | 0.169067 | 0.191553 | 0.165 | 170,645,828.00 |
| Mar 13 2024 | 0.169009 | 0.000761 | 0.45% | 0.168183 | 0.1744 | 0.1646 | 42,663,969.00 |
| Mar 12 2024 | 0.168248 | -0.013352 | -7.35% | 0.182032 | 0.183536 | 0.155088 | 60,531,141.00 |
| Mar 11 2024 | 0.181601 | 0.01183 | 6.97% | 0.170164 | 0.183122 | 0.160 | 92,909,261.00 |
| Mar 10 2024 | 0.169771 | -0.00966 | -5.38% | 0.179155 | 0.180 | 0.165583 | 70,278,651.00 |
| Mar 09 2024 | 0.179431 | 0.013793 | 8.33% | 0.164932 | 0.185229 | 0.163308 | 84,649,098.00 |
| Mar 08 2024 | 0.165639 | 0.007293 | 4.61% | 0.157861 | 0.176041 | 0.155424 | 108,295,071.00 |
| Mar 07 2024 | 0.158346 | 0.00038 | 0.24% | 0.157971 | 0.162402 | 0.146536 | 92,395,623.00 |
| Mar 06 2024 | 0.157966 | 0.004341 | 2.83% | 0.153259 | 0.179701 | 0.146366 | 195,495,041.00 |
| Mar 05 2024 | 0.153625 | -0.028238 | -15.53% | 0.182227 | 0.206833 | 0.128 | 448,413,452.00 |
| Mar 04 2024 | 0.181863 | 0.028325 | 18.45% | 0.153648 | 0.1853 | 0.144558 | 291,981,406.00 |
| Mar 03 2024 | 0.153538 | 0.011669 | 8.23% | 0.141951 | 0.156231 | 0.125 | 153,588,785.00 |
| Mar 02 2024 | 0.141869 | 0.002321 | 1.66% | 0.139552 | 0.150977 | 0.136007 | 168,407,711.00 |
| Mar 01 2024 | 0.139547 | 0.022109 | 18.83% | 0.1172 | 0.14573 | 0.1172 | 175,587,794.00 |
| Feb 29 2024 | 0.117438 | 0.000644 | 0.55% | 0.116001 | 0.135299 | 0.111585 | 264,696,391.00 |
| Feb 28 2024 | 0.116795 | 0.019153 | 19.62% | 0.09771 | 0.1233 | 0.094371 | 167,323,057.00 |
| Feb 27 2024 | 0.097642 | 0.008223 | 9.20% | 0.089345 | 0.100582 | 0.08849 | 116,587,637.00 |
| Feb 26 2024 | 0.089419 | 0.003317 | 3.85% | 0.0861 | 0.0901 | 0.084217 | 39,713,932.00 |
| Feb 25 2024 | 0.086102 | 0.000037 | 0.04% | 0.086165 | 0.08685 | 0.085273 | 16,541,764.00 |
| Feb 24 2024 | 0.086065 | 0.001577 | 1.87% | 0.084468 | 0.086338 | 0.083887 | 16,581,916.00 |
| Feb 23 2024 | 0.084488 | 0.000373 | 0.44% | 0.084072 | 0.085499 | 0.082888 | 12,653,859.00 |
| Feb 22 2024 | 0.084114 | -0.000522 | -0.62% | 0.084611 | 0.085416 | 0.08313 | 13,014,168.00 |
| Feb 21 2024 | 0.084636 | -0.001463 | -1.70% | 0.086134 | 0.08624 | 0.082096 | 13,858,825.00 |
| Feb 20 2024 | 0.0861 | -0.003244 | -3.63% | 0.089435 | 0.091456 | 0.082687 | 32,734,528.00 |
| Feb 19 2024 | 0.089343 | 0.004128 | 4.84% | 0.085209 | 0.090767 | 0.085082 | 24,738,272.00 |
| Feb 18 2024 | 0.085215 | 0.001596 | 1.91% | 0.0836 | 0.085715 | 0.082936 | 13,987,560.00 |
| Feb 17 2024 | 0.08362 | -0.002409 | -2.80% | 0.085923 | 0.086059 | 0.082032 | 12,551,566.00 |
| Feb 16 2024 | 0.086029 | 0.000628 | 0.74% | 0.08545 | 0.087984 | 0.084074 | 14,311,134.00 |
| Feb 15 2024 | 0.085401 | -0.000131 | -0.15% | 0.085532 | 0.088274 | 0.08402 | 17,907,773.00 |
| Feb 14 2024 | 0.085532 | 0.004409 | 5.43% | 0.081112 | 0.087 | 0.080577 | 35,514,054.00 |
| Feb 13 2024 | 0.081124 | -0.001096 | -1.33% | 0.082289 | 0.083005 | 0.079716 | 13,015,619.00 |
| Feb 12 2024 | 0.082219 | 0.001007 | 1.24% | 0.081213 | 0.082815 | 0.0795 | 16,477,269.00 |
| Feb 11 2024 | 0.081213 | -0.000215 | -0.26% | 0.081427 | 0.083563 | 0.080844 | 16,637,223.00 |
| Feb 10 2024 | 0.081427 | -0.000099 | -0.12% | 0.081584 | 0.082148 | 0.080396 | 7,462,427.00 |
| Feb 09 2024 | 0.081526 | 0.001645 | 2.06% | 0.079925 | 0.082168 | 0.079925 | 17,309,493.00 |
| Feb 08 2024 | 0.079882 | -0.00018 | -0.22% | 0.080137 | 0.080785 | 0.079593 | 17,917,488.00 |
| Feb 07 2024 | 0.080061 | 0.001572 | 2.00% | 0.078473 | 0.080292 | 0.078159 | 13,392,687.00 |
| Feb 06 2024 | 0.078489 | 0.00028 | 0.36% | 0.078229 | 0.079175 | 0.077735 | 9,915,475.00 |
| Feb 05 2024 | 0.07821 | 0.000052 | 0.07% | 0.07829 | 0.080194 | 0.077367 | 25,112,089.00 |
| Feb 04 2024 | 0.078158 | -0.00045 | -0.57% | 0.078684 | 0.079875 | 0.07786 | 7,182,748.00 |
| Feb 03 2024 | 0.078608 | -0.000601 | -0.76% | 0.079256 | 0.079455 | 0.07859 | 5,915,028.00 |
| Feb 02 2024 | 0.079209 | -0.00007 | -0.09% | 0.079318 | 0.0799 | 0.07859 | 9,377,599.00 |
| Feb 01 2024 | 0.079279 | 0.000544 | 0.69% | 0.078731 | 0.079795 | 0.077378 | 11,511,966.00 |
| Jan 31 2024 | 0.078736 | -0.00102 | -1.28% | 0.079778 | 0.08021 | 0.078042 | 14,045,904.00 |
| Jan 30 2024 | 0.079756 | -0.001926 | -2.36% | 0.08136 | 0.082162 | 0.079422 | 13,606,384.00 |
| Jan 29 2024 | 0.081682 | 0.002863 | 3.63% | 0.078852 | 0.082991 | 0.078239 | 47,955,669.00 |
| Jan 28 2024 | 0.078819 | -0.001308 | -1.63% | 0.080139 | 0.081424 | 0.078231 | 10,873,405.00 |
| Jan 27 2024 | 0.080127 | 0.00029 | 0.36% | 0.079906 | 0.080732 | 0.079066 | 15,130,975.00 |
| Jan 26 2024 | 0.079837 | 0.001827 | 2.34% | 0.077904 | 0.080348 | 0.077518 | 18,497,063.00 |
| Jan 25 2024 | 0.07801 | -0.001167 | -1.47% | 0.078972 | 0.079148 | 0.077119 | 35,962,916.00 |
| Jan 24 2024 | 0.079178 | 0.000957 | 1.22% | 0.078089 | 0.080599 | 0.077595 | 27,333,935.00 |
| Jan 23 2024 | 0.078221 | -0.002117 | -2.64% | 0.0804 | 0.081685 | 0.076 | 50,704,601.00 |
| Jan 22 2024 | 0.080338 | -0.004908 | -5.76% | 0.085483 | 0.085483 | 0.0801 | 53,012,722.00 |
| Jan 21 2024 | 0.085246 | -0.002239 | -2.56% | 0.087597 | 0.0905 | 0.084702 | 52,134,990.00 |
| Jan 20 2024 | 0.087485 | 0.008965 | 11.42% | 0.078497 | 0.0925 | 0.07818 | 28,141,669.00 |
| Jan 19 2024 | 0.078519 | 0.000521 | 0.67% | 0.077995 | 0.078729 | 0.074814 | 17,200,429.00 |
