Register for real-time alerts, custom portfolio, and market movers
XDBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 683,791.00 |
| May 22 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 201,826.00 |
| May 21 2024 | 0.000644 | -0.000011 | -1.68% | 0.000654 | 0.000659 | 0.000632 | 638,175.00 |
| May 20 2024 | 0.000655 | 0.000046 | 7.56% | 0.00058 | 0.000656 | 0.000236 | 510,308.00 |
| May 19 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 339,724.00 |
| May 18 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 1,787,787.00 |
| May 17 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 869,495.00 |
| May 16 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 791,178.00 |
| May 15 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 308,488.00 |
| May 14 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 1,134,666.00 |
| May 13 2024 | 0.000583 | 0.000011 | 1.93% | 0.00058 | 0.000587 | 0.000236 | 444,419.00 |
| May 12 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 146,981.00 |
| May 11 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 1,809,241.00 |
| May 10 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 1,794,484.00 |
| May 09 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 136,983.00 |
| May 08 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 190,572.00 |
| May 07 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 440,518.00 |
| May 06 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000595 | 0.000615 | 0.000565 | 311,718.00 |
| May 05 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 393,246.00 |
| May 04 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 340,761.00 |
| May 03 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 510,000.00 |
| May 02 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 320,507.00 |
| May 01 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 633,095.00 |
| Apr 30 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 1,719,378.00 |
| Apr 29 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000595 | 0.000615 | 0.000236 | 730,698.00 |
| Apr 28 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 232,557.00 |
| Apr 27 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 261,661.00 |
| Apr 26 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 508,447.00 |
| Apr 25 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 363,455.00 |
| Apr 24 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 491,751.00 |
| Apr 23 2024 | 0.00062 | -0.00000700 | -1.12% | 0.000627 | 0.00063 | 0.000617 | 598,612.00 |
| Apr 22 2024 | 0.000628 | 0.000017 | 2.78% | 0.000595 | 0.000631 | 0.000236 | 823,444.00 |
| Apr 21 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 692,397.00 |
| Apr 20 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 451,930.00 |
| Apr 19 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 265,838.00 |
| Apr 18 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 290,834.00 |
| Apr 17 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 223,386.00 |
| Apr 16 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 1,431,542.00 |
| Apr 15 2024 | 0.000597 | -0.00002 | -3.24% | 0.000633 | 0.000634 | 0.00059 | 9,770,910.00 |
| Apr 14 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 867,153.00 |
| Apr 13 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 1,910,231.00 |
| Apr 12 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 3,962,613.00 |
| Apr 11 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 23,720,033.00 |
| Apr 10 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 1,709,790.00 |
| Apr 09 2024 | 0.000638 | -0.000021 | -3.19% | 0.000659 | 0.00066 | 0.00063 | 1,575,398.00 |
| Apr 08 2024 | 0.000659 | 0.000018 | 2.81% | 0.000633 | 0.000671 | 0.000612 | 11,094,452.00 |
| Apr 07 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 658,408.00 |
| Apr 06 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 222,487.00 |
| Apr 05 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 1,125,828.00 |
| Apr 04 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 3,613,438.00 |
| Apr 03 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 345,089.00 |
| Apr 02 2024 | 0.000609 | -0.000041 | -6.31% | 0.000649 | 0.000649 | 0.000601 | 318,630.00 |
| Apr 01 2024 | 0.00065 | -0.000011 | -1.66% | 0.000667 | 0.000674 | 0.000636 | 10,318,390.00 |
| Mar 31 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 684,773.00 |
| Mar 30 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 351,103.00 |
| Mar 29 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 2,265,205.00 |
| Mar 28 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 4,967,427.00 |
| Mar 27 2024 | 0.000639 | -0.00000700 | -1.08% | 0.000645 | 0.000661 | 0.000632 | 2,011,618.00 |
| Mar 26 2024 | 0.000646 | 0.00000300 | 0.47% | 0.000643 | 0.000657 | 0.000641 | 1,862,153.00 |
| Mar 25 2024 | 0.000643 | 0.000021 | 3.37% | 0.000667 | 0.000674 | 0.000617 | 9,882,924.00 |
| Mar 24 2024 | 0.000622 | 0.000027 | 4.53% | 0.000594 | 0.000624 | 0.000592 | 758,633.00 |
| Mar 23 2024 | 0.000595 | 0.00000700 | 1.19% | 0.00059 | 0.000611 | 0.000584 | 834,571.00 |
| Mar 22 2024 | 0.000588 | -0.000015 | -2.49% | 0.000605 | 0.000615 | 0.000578 | 951,451.00 |
| Mar 21 2024 | 0.000603 | -0.000018 | -2.90% | 0.00062 | 0.000624 | 0.000598 | 582,972.00 |
| Mar 20 2024 | 0.000621 | 0.000049 | 8.57% | 0.000571 | 0.000624 | 0.000559 | 822,626.00 |
| Mar 19 2024 | 0.000572 | -0.000051 | -8.19% | 0.000623 | 0.000627 | 0.000566 | 1,095,940.00 |
| Mar 18 2024 | 0.000623 | -0.00000500 | -0.80% | 0.000667 | 0.000674 | 0.000236 | 10,096,084.00 |
| Mar 17 2024 | 0.000628 | 0.000026 | 4.32% | 0.000599 | 0.000633 | 0.000592 | 766,257.00 |
| Mar 16 2024 | 0.000602 | -0.000039 | -6.09% | 0.00064 | 0.000643 | 0.000597 | 832,975.00 |
| Mar 15 2024 | 0.00064 | -0.000018 | -2.73% | 0.000667 | 0.000674 | 0.000604 | 11,658,731.00 |
| Mar 14 2024 | 0.000659 | -0.00000900 | -1.35% | 0.000667 | 0.000674 | 0.000632 | 6,710,132.00 |
| Mar 13 2024 | 0.000667 | 0.000013 | 1.99% | 0.000655 | 0.000674 | 0.000653 | 4,419,790.00 |
| Mar 12 2024 | 0.000654 | -0.00000066 | -0.10% | 0.000655 | 0.000665 | 0.000636 | 3,347,416.00 |
| Mar 11 2024 | 0.000655 | 0.000024 | 3.80% | 0.000627 | 0.000664 | 0.000605 | 16,384,387.00 |
| Mar 10 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000639 | 0.000625 | 5,181,606.00 |
| Mar 09 2024 | 0.000626 | 0.00000200 | 0.32% | 0.000625 | 0.000628 | 0.000622 | 4,247,158.00 |
| Mar 08 2024 | 0.000624 | 0.000012 | 1.96% | 0.000612 | 0.000637 | 0.000607 | 10,426,831.00 |
| Mar 07 2024 | 0.000612 | 0.00000500 | 0.82% | 0.000606 | 0.000623 | 0.000603 | 5,669,520.00 |
| Mar 06 2024 | 0.000607 | 0.000013 | 2.19% | 0.000587 | 0.000624 | 0.00058 | 2,407,442.00 |
| Mar 05 2024 | 0.000594 | -0.00003 | -4.81% | 0.000627 | 0.000633 | 0.000497 | 3,824,245.00 |
| Mar 04 2024 | 0.000624 | 0.000043 | 7.40% | 0.000571 | 0.000629 | 0.000563 | 10,795,044.00 |
| Mar 03 2024 | 0.000581 | 0.00000900 | 1.57% | 0.000571 | 0.000583 | 0.000566 | 3,613,089.00 |
| Mar 02 2024 | 0.000572 | -0.00000400 | -0.69% | 0.000575 | 0.000576 | 0.000568 | 4,634,728.00 |
| Mar 01 2024 | 0.000577 | 0.00000900 | 1.59% | 0.000565 | 0.000582 | 0.000561 | 803,479.00 |
| Feb 29 2024 | 0.000567 | -0.00000800 | -1.39% | 0.000571 | 0.000587 | 0.000559 | 945,066.00 |
| Feb 28 2024 | 0.000576 | 0.00005 | 9.52% | 0.000526 | 0.000588 | 0.000523 | 6,404,908.00 |
| Feb 27 2024 | 0.000525 | 0.000025 | 5.00% | 0.000501 | 0.00053 | 0.0005 | 963,210.00 |
| Feb 26 2024 | 0.0005 | 0.000022 | 4.60% | 0.000399 | 0.000504 | 0.000236 | 10,576,595.00 |
| Feb 25 2024 | 0.000478 | 0.00000200 | 0.42% | 0.000476 | 0.00048 | 0.000474 | 419,553.00 |
| Feb 24 2024 | 0.000476 | 0.00000600 | 1.28% | 0.000469 | 0.000478 | 0.000468 | 3,066,733.00 |
