Australia markets close in 4 hours 47 minutes

XDC Network USD (XDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.038755+0.001951 (+5.30%)
As of 01:24AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0389380.0389380.0385670.0387550.0387557,183,439
18 Apr 2024------
17 Apr 20240.0373390.0374940.0363850.0372030.0372036,388,183
16 Apr 20240.0376390.0384010.0369640.0373400.0373406,932,333
15 Apr 20240.0375730.0387430.0372760.0376390.0376397,414,482
14 Apr 20240.0365470.0376300.0356860.0375730.0375739,523,945
13 Apr 20240.0396450.0399250.0359330.0365470.03654710,385,928
12 Apr 20240.0422750.0423620.0393800.0396450.0396458,201,146
11 Apr 20240.0437890.0439420.0419100.0422750.0422757,736,803
10 Apr 20240.0448330.0450270.0426900.0437890.0437898,802,424
09 Apr 20240.0462060.0466830.0445570.0448330.0448337,598,037
08 Apr 20240.0451210.0467210.0447570.0462060.0462066,926,033
07 Apr 20240.0451590.0458050.0448480.0451210.0451214,821,785
06 Apr 20240.0447230.0452390.0444780.0451590.0451594,815,320
05 Apr 20240.0457950.0458340.0442990.0447230.0447236,348,777
04 Apr 20240.0456550.0462520.0446880.0457950.0457957,631,625
03 Apr 20240.0453060.0461210.0444440.0456550.0456558,049,013
02 Apr 20240.0480850.0481650.0453010.0453060.0453068,722,048
01 Apr 20240.0500150.0503810.0475840.0480850.0480859,267,366
31 Mar 20240.0489390.0501430.0481220.0500150.0500159,422,224
30 Mar 20240.0497330.0503790.0488230.0489390.04893910,714,329
29 Mar 20240.0504260.0526310.0492820.0497330.04973315,170,319
28 Mar 20240.0490460.0510270.0477230.0504260.05042613,832,145
27 Mar 20240.0508180.0511110.0488170.0490460.04904617,414,232
26 Mar 20240.0488320.0572160.0485880.0508180.05081834,714,855
25 Mar 20240.0471600.0496600.0469070.0488320.04883232,310,405
24 Mar 20240.0471710.0473270.0464910.0471600.04716019,289,962
23 Mar 20240.0466850.0476900.0462690.0471710.04717131,436,144
22 Mar 20240.0456250.0468410.0450760.0466850.04668528,543,383
21 Mar 20240.0447580.0469450.0441790.0456250.04562521,341,025
20 Mar 20240.0427820.0447680.0420580.0447580.04475818,100,434
19 Mar 20240.0442720.0446680.0420670.0427820.04278218,933,571
18 Mar 20240.0456960.0469570.0440930.0442720.04427227,005,137
17 Mar 20240.0437440.0462340.0424510.0456960.04569627,706,755
16 Mar 20240.0471530.0480950.0433650.0437440.04374420,978,193
15 Mar 20240.0507840.0509820.0466030.0471530.04715327,913,384
14 Mar 20240.0548060.0548970.0503810.0507840.05078421,027,106
13 Mar 20240.0549800.0582110.0536140.0548060.05480620,160,869
12 Mar 20240.0492470.0648060.0476250.0549800.05498035,490,665
11 Mar 20240.0486040.0498330.0465750.0492470.04924725,105,204
10 Mar 20240.0447290.0487630.0443850.0486040.04860441,764,960
09 Mar 20240.0447010.0451800.0440640.0447290.04472947,261,586
08 Mar 20240.0455830.0458420.0440620.0447010.04470159,557,243
07 Mar 20240.0437220.0461260.0436490.0455840.04558460,673,904
06 Mar 20240.0431850.0444880.0425440.0437220.04372254,841,760
05 Mar 20240.0467310.0467310.0422170.0431860.04318659,773,094
04 Mar 20240.0451720.0494220.0439710.0467390.04673945,293,089
03 Mar 20240.0480260.0482220.0430180.0451920.04519223,176,581
02 Mar 20240.0413820.0491630.0411670.0480110.04801125,202,569
01 Mar 20240.0406900.0420400.0406430.0413760.04137630,921,765
29 Feb 20240.0406890.0415430.0402930.0406930.04069343,577,747
28 Feb 20240.0400280.0421650.0397030.0406970.04069735,286,076
27 Feb 20240.0409420.0415270.0396500.0400300.04003045,494,688
26 Feb 20240.0405650.0411920.0400100.0409320.04093231,441,199
25 Feb 20240.0416680.0416840.0402470.0405700.04057015,357,730
24 Feb 20240.0410560.0424660.0407760.0416700.04167013,917,991
23 Feb 20240.0415800.0418910.0403630.0410390.04103914,643,547
22 Feb 20240.0415150.0417870.0410770.0415760.04157615,002,532
21 Feb 20240.0418150.0418580.0406620.0415140.04151428,335,099
20 Feb 20240.0424810.0436670.0413750.0418230.04182331,448,951
19 Feb 20240.0431640.0432390.0410000.0424810.04248129,371,123
18 Feb 20240.0421130.0435660.0409160.0431650.04316532,353,991
17 Feb 20240.0427760.0430060.0413410.0421190.04211933,321,909
16 Feb 20240.0437160.0440110.0427560.0427740.04277435,596,349
15 Feb 20240.0440490.0443000.0436120.0437170.04371730,787,026
14 Feb 20240.0437980.0443190.0433630.0440490.04404925,745,509
13 Feb 20240.0449610.0451940.0434570.0437940.04379433,942,266
12 Feb 20240.0434200.0453900.0433320.0449650.04496534,474,826
11 Feb 20240.0436540.0440870.0432110.0434150.04341519,475,055
10 Feb 20240.0441690.0445000.0435030.0436440.04364413,942,481
09 Feb 20240.0425890.0444380.0422910.0441690.04416919,827,114
08 Feb 20240.0424170.0434510.0423890.0425930.04259325,803,310
07 Feb 20240.0427480.0429970.0420540.0424150.04241522,322,647
06 Feb 20240.0425010.0434240.0424130.0427520.04275214,263,407
05 Feb 20240.0428340.0430440.0420980.0424640.04246419,960,782
04 Feb 20240.0432360.0434670.0428280.0428490.04284919,269,691
03 Feb 20240.0433030.0435920.0429850.0432460.04324632,112,039
02 Feb 20240.0430330.0436720.0429110.0432460.04324637,403,253
01 Feb 20240.0434930.0438270.0428410.0430320.04303223,712,317
31 Jan 20240.0446710.0446890.0432290.0434910.04349123,173,420
30 Jan 20240.0459160.0460670.0443500.0446960.04469627,079,726
29 Jan 20240.0451890.0459720.0448740.0459160.04591626,322,103
28 Jan 20240.0456330.0459210.0450920.0452020.04520223,347,266
27 Jan 20240.0453530.0456520.0449910.0455530.04555323,924,215
26 Jan 20240.0441910.0455180.0437890.0454240.04542427,529,465
25 Jan 20240.0446640.0453740.0440880.0441040.04410428,662,261
24 Jan 20240.0440270.0452630.0438260.0446120.04461231,921,649
23 Jan 20240.0458910.0461190.0433200.0440270.04402726,829,027
22 Jan 20240.0473180.0474180.0458970.0458970.04589722,373,422
21 Jan 20240.0470730.0476600.0468450.0472810.04728120,324,110
20 Jan 20240.0467680.0471900.0466290.0470690.04706920,095,977
19 Jan 20240.0473970.0474760.0466980.0467780.04677822,462,001
18 Jan 20240.0485160.0487590.0468570.0473970.04739724,277,544
17 Jan 20240.0496250.0496770.0480150.0485200.04852025,321,759
16 Jan 20240.0491190.0497100.0489640.0496310.04963122,667,349
15 Jan 20240.0497940.0500200.0488420.0491660.04916623,983,344
14 Jan 20240.0499740.0504570.0494910.0499010.04990123,172,777
13 Jan 20240.0493700.0504140.0493090.0499380.04993826,264,637
12 Jan 20240.0516340.0520630.0492980.0494780.04947828,526,046
11 Jan 20240.0499650.0528960.0495250.0516310.05163134,268,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...