XDCEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.025371 | 0.001067 | 4.39% | 0.024308 | 0.02563 | 0.024054 | 0.00 |
Jul 18 2024 | 0.024304 | -0.00008 | -0.33% | 0.024352 | 0.02474 | 0.024027 | 0.00 |
Jul 17 2024 | 0.024384 | -0.000385 | -1.55% | 0.024734 | 0.025117 | 0.024285 | 0.00 |
Jul 16 2024 | 0.024769 | 0.000165 | 0.67% | 0.024644 | 0.024839 | 0.023749 | 0.00 |
Jul 15 2024 | 0.024604 | 0.0014 | 6.03% | 0.017101 | 0.02464 | 0.017072 | 0.00 |
Jul 14 2024 | 0.023204 | 0.000697 | 3.10% | 0.022509 | 0.023329 | 0.022509 | 0.00 |
Jul 13 2024 | 0.022507 | 0.00051 | 2.32% | 0.021998 | 0.022722 | 0.02196 | 0.00 |
Jul 12 2024 | 0.021997 | 0.000201 | 0.92% | 0.021793 | 0.022244 | 0.021499 | 0.00 |
Jul 11 2024 | 0.021796 | -0.000151 | -0.69% | 0.021895 | 0.022551 | 0.021701 | 0.00 |
Jul 10 2024 | 0.021947 | -0.000108 | -0.49% | 0.022017 | 0.022572 | 0.021726 | 0.00 |
Jul 09 2024 | 0.022055 | 0.000527 | 2.45% | 0.021548 | 0.022131 | 0.021392 | 0.00 |
Jul 08 2024 | 0.021528 | 0.000302 | 1.42% | 0.017101 | 0.022083 | 0.017072 | 0.00 |
Jul 07 2024 | 0.021226 | -0.000875 | -3.96% | 0.022096 | 0.022185 | 0.021218 | 0.00 |
Jul 06 2024 | 0.022101 | 0.000559 | 2.60% | 0.021497 | 0.022222 | 0.021299 | 0.00 |
Jul 05 2024 | 0.021542 | -0.000204 | -0.94% | 0.021629 | 0.021827 | 0.020407 | 0.00 |
Jul 04 2024 | 0.021746 | -0.001132 | -4.95% | 0.022862 | 0.022951 | 0.021568 | 0.00 |
Jul 03 2024 | 0.022879 | -0.000685 | -2.91% | 0.023587 | 0.023633 | 0.022553 | 0.00 |
Jul 02 2024 | 0.023564 | -0.000302 | -1.27% | 0.023893 | 0.024016 | 0.023459 | 0.00 |
Jul 01 2024 | 0.023866 | 0.00003 | 0.13% | 0.017101 | 0.024241 | 0.017072 | 0.00 |
Jun 30 2024 | 0.023835 | 0.000715 | 3.09% | 0.023139 | 0.023909 | 0.023046 | 0.00 |
Jun 29 2024 | 0.023121 | 0.000196 | 0.85% | 0.022919 | 0.023223 | 0.022912 | 0.00 |
Jun 28 2024 | 0.022925 | -0.000463 | -1.98% | 0.023412 | 0.023613 | 0.022778 | 0.00 |
Jun 27 2024 | 0.023388 | 0.000292 | 1.26% | 0.023109 | 0.023663 | 0.023013 | 0.00 |
Jun 26 2024 | 0.023096 | -0.000371 | -1.58% | 0.017101 | 0.023547 | 0.017072 | 0.00 |
Jun 25 2024 | 0.023468 | 0.00055 | 2.40% | 0.0229 | 0.023711 | 0.022889 | 0.00 |
Jun 24 2024 | 0.022917 | -0.001149 | -4.77% | 0.024 | 0.024056 | 0.022256 | 0.00 |
Jun 23 2024 | 0.024067 | -0.000342 | -1.40% | 0.024413 | 0.024505 | 0.024035 | 0.00 |
Jun 22 2024 | 0.024409 | 0.000069 | 0.28% | 0.024375 | 0.024503 | 0.024288 | 0.00 |
Jun 21 2024 | 0.02434 | -0.000315 | -1.28% | 0.024655 | 0.024696 | 0.02408 | 0.00 |
Jun 20 2024 | 0.024655 | 0.000013 | 0.05% | 0.024688 | 0.025248 | 0.02452 | 0.00 |
Jun 19 2024 | 0.024641 | -0.000073 | -0.30% | 0.024753 | 0.024966 | 0.024588 | 0.00 |
Jun 18 2024 | 0.024714 | -0.000525 | -2.08% | 0.025265 | 0.02528 | 0.024331 | 0.00 |
Jun 17 2024 | 0.02524 | -0.000083 | -0.33% | 0.017101 | 0.02556 | 0.017072 | 0.00 |
Jun 16 2024 | 0.025323 | 0.000174 | 0.69% | 0.025147 | 0.025424 | 0.02508 | 0.00 |
Jun 15 2024 | 0.025149 | 0.00006 | 0.24% | 0.025078 | 0.025231 | 0.025015 | 0.00 |
Jun 14 2024 | 0.025089 | -0.000292 | -1.15% | 0.025401 | 0.025582 | 0.024708 | 0.00 |
Jun 13 2024 | 0.025381 | -0.000548 | -2.11% | 0.025935 | 0.025983 | 0.025166 | 0.00 |
Jun 12 2024 | 0.025929 | 0.000325 | 1.27% | 0.025584 | 0.026596 | 0.025425 | 0.00 |
Jun 11 2024 | 0.025604 | -0.000795 | -3.01% | 0.026424 | 0.026424 | 0.025142 | 0.00 |
Jun 10 2024 | 0.0264 | -0.000069 | -0.26% | 0.017101 | 0.026658 | 0.017072 | 0.00 |
Jun 09 2024 | 0.026469 | 0.000124 | 0.47% | 0.026329 | 0.02654 | 0.026282 | 0.00 |
Jun 08 2024 | 0.026345 | -0.00000300 | -0.01% | 0.026328 | 0.026417 | 0.026299 | 0.00 |
Jun 07 2024 | 0.026348 | -0.000548 | -2.04% | 0.026887 | 0.02733 | 0.026038 | 0.00 |
Jun 06 2024 | 0.026896 | -0.000122 | -0.45% | 0.027039 | 0.027223 | 0.026676 | 0.00 |
Jun 05 2024 | 0.027018 | 0.000204 | 0.76% | 0.017101 | 0.027267 | 0.017072 | 0.00 |
Jun 04 2024 | 0.026814 | 0.000674 | 2.58% | 0.026145 | 0.026993 | 0.026051 | 0.00 |
Jun 03 2024 | 0.02614 | 0.000377 | 1.46% | 0.025733 | 0.0267 | 0.025682 | 0.00 |
Jun 02 2024 | 0.025763 | 0.000038 | 0.15% | 0.025733 | 0.025992 | 0.025599 | 0.00 |
Jun 01 2024 | 0.025724 | 0.000088 | 0.34% | 0.02565 | 0.025769 | 0.025611 | 0.00 |
May 31 2024 | 0.025637 | -0.000335 | -1.29% | 0.025978 | 0.026204 | 0.025318 | 0.00 |
May 30 2024 | 0.025972 | 0.000282 | 1.10% | 0.025682 | 0.026421 | 0.025502 | 0.00 |
May 29 2024 | 0.02569 | -0.000289 | -1.11% | 0.025957 | 0.02616 | 0.025498 | 0.00 |
May 28 2024 | 0.025979 | -0.000367 | -1.39% | 0.026369 | 0.026406 | 0.025548 | 0.00 |
May 27 2024 | 0.026346 | 0.00032 | 1.23% | 0.017101 | 0.026824 | 0.017072 | 0.00 |
May 26 2024 | 0.026027 | -0.000282 | -1.07% | 0.026321 | 0.026398 | 0.02593 | 0.00 |
May 25 2024 | 0.026309 | 0.000251 | 0.96% | 0.026042 | 0.026428 | 0.026035 | 0.00 |
May 24 2024 | 0.026058 | 0.000265 | 1.03% | 0.025811 | 0.026295 | 0.025325 | 0.00 |
May 23 2024 | 0.025792 | -0.000471 | -1.79% | 0.026259 | 0.026607 | 0.025276 | 0.00 |
May 22 2024 | 0.026263 | -0.000401 | -1.50% | 0.02665 | 0.026825 | 0.026213 | 0.00 |
May 21 2024 | 0.026665 | -0.00046 | -1.70% | 0.027151 | 0.027297 | 0.026307 | 0.00 |
May 20 2024 | 0.027124 | 0.001958 | 7.78% | 0.017101 | 0.027171 | 0.017072 | 0.00 |
May 19 2024 | 0.025167 | -0.000297 | -1.17% | 0.025437 | 0.025714 | 0.025066 | 0.00 |
May 18 2024 | 0.025464 | 0.000022 | 0.09% | 0.02545 | 0.025606 | 0.025333 | 0.00 |
May 17 2024 | 0.025442 | 0.000638 | 2.57% | 0.024815 | 0.025636 | 0.024762 | 0.00 |
May 16 2024 | 0.024804 | -0.000403 | -1.60% | 0.025179 | 0.025345 | 0.024549 | 0.00 |
May 15 2024 | 0.025207 | 0.00181 | 7.74% | 0.023388 | 0.025237 | 0.023303 | 0.00 |
May 14 2024 | 0.023396 | -0.000498 | -2.08% | 0.023903 | 0.023971 | 0.023224 | 0.00 |
May 13 2024 | 0.023895 | 0.000534 | 2.29% | 0.017101 | 0.024111 | 0.017072 | 0.00 |
May 12 2024 | 0.023361 | 0.000261 | 1.13% | 0.023123 | 0.023483 | 0.023033 | 0.00 |
May 11 2024 | 0.023099 | -0.000054 | -0.23% | 0.023115 | 0.023346 | 0.022991 | 0.00 |
May 10 2024 | 0.023154 | -0.000796 | -3.32% | 0.023906 | 0.024119 | 0.022891 | 0.00 |
May 09 2024 | 0.023949 | 0.000708 | 3.05% | 0.023251 | 0.024084 | 0.023049 | 0.00 |
May 08 2024 | 0.023241 | -0.000501 | -2.11% | 0.023687 | 0.023943 | 0.023133 | 0.00 |
May 07 2024 | 0.023742 | -0.000268 | -1.12% | 0.024003 | 0.024461 | 0.023662 | 0.00 |
May 06 2024 | 0.02401 | -0.000312 | -1.28% | 0.017101 | 0.024806 | 0.017072 | 0.00 |
May 05 2024 | 0.024322 | 0.000048 | 0.20% | 0.024279 | 0.024537 | 0.023926 | 0.00 |
May 04 2024 | 0.024274 | 0.00036 | 1.51% | 0.023898 | 0.024486 | 0.023783 | 0.00 |
May 03 2024 | 0.023914 | 0.001436 | 6.39% | 0.022466 | 0.024068 | 0.022355 | 0.00 |
May 02 2024 | 0.022478 | 0.00027 | 1.21% | 0.02213 | 0.022651 | 0.021625 | 0.00 |
May 01 2024 | 0.022209 | -0.000912 | -3.94% | 0.023038 | 0.02306 | 0.021476 | 0.00 |
Apr 30 2024 | 0.023121 | -0.001136 | -4.68% | 0.024258 | 0.024578 | 0.022457 | 0.00 |
Apr 29 2024 | 0.024257 | 0.000317 | 1.33% | 0.017101 | 0.024391 | 0.017072 | 0.00 |
Apr 28 2024 | 0.02394 | -0.000175 | -0.73% | 0.024096 | 0.024423 | 0.02385 | 0.00 |
Apr 27 2024 | 0.024115 | -0.000127 | -0.52% | 0.024224 | 0.024281 | 0.023752 | 0.00 |
Apr 26 2024 | 0.024242 | -0.000262 | -1.07% | 0.024504 | 0.024613 | 0.024073 | 0.00 |
Apr 25 2024 | 0.024504 | 0.000108 | 0.44% | 0.024423 | 0.024799 | 0.023863 | 0.00 |
Apr 24 2024 | 0.024396 | -0.00083 | -3.29% | 0.025236 | 0.025489 | 0.024155 | 0.00 |
Apr 23 2024 | 0.025226 | -0.000186 | -0.73% | 0.025384 | 0.025534 | 0.02503 | 0.00 |
Apr 22 2024 | 0.025411 | 0.000715 | 2.90% | 0.017101 | 0.025555 | 0.017072 | 0.00 |
Apr 21 2024 | 0.024696 | 0.000029 | 0.12% | 0.024616 | 0.024962 | 0.024424 | 0.00 |
Apr 20 2024 | 0.024667 | 0.000328 | 1.35% | 0.024254 | 0.024869 | 0.024037 | 0.00 |