Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.XDCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.034714 | -0.000855 | -2.40% | 0.035412 | 0.035839 | 0.034565 | 5,455,499.00 |
| May 27 2024 | 0.035569 | 0.000444 | 1.26% | 0.035212 | 0.036174 | 0.034456 | 5,158,993.00 |
| May 26 2024 | 0.035125 | 0.000091 | 0.26% | 0.035 | 0.035844 | 0.034829 | 4,160,853.00 |
| May 25 2024 | 0.035034 | 0.000162 | 0.46% | 0.034777 | 0.035678 | 0.034617 | 4,521,519.00 |
| May 24 2024 | 0.034872 | -0.000553 | -1.56% | 0.035626 | 0.035769 | 0.034628 | 6,470,533.00 |
| May 23 2024 | 0.035425 | -0.000997 | -2.74% | 0.036323 | 0.036701 | 0.035355 | 5,870,422.00 |
| May 22 2024 | 0.036422 | 0.000319 | 0.88% | 0.036173 | 0.036824 | 0.035541 | 5,180,018.00 |
| May 21 2024 | 0.036103 | -0.000867 | -2.35% | 0.036966 | 0.03763 | 0.034844 | 6,814,311.00 |
| May 20 2024 | 0.03697 | 0.000513 | 1.41% | 0.036698 | 0.037174 | 0.035876 | 4,688,921.00 |
| May 19 2024 | 0.036457 | -0.000195 | -0.53% | 0.036655 | 0.037342 | 0.036085 | 3,557,604.00 |
| May 18 2024 | 0.036652 | 0.000114 | 0.31% | 0.036255 | 0.037146 | 0.036004 | 4,186,153.00 |
| May 17 2024 | 0.036538 | 0.000373 | 1.03% | 0.036146 | 0.036867 | 0.035833 | 4,721,131.00 |
| May 16 2024 | 0.036165 | -0.000494 | -1.35% | 0.036572 | 0.037234 | 0.03567 | 5,479,827.00 |
| May 15 2024 | 0.036659 | 0.000421 | 1.16% | 0.036274 | 0.036942 | 0.035945 | 4,860,929.00 |
| May 14 2024 | 0.036238 | -0.000546 | -1.48% | 0.036867 | 0.03701 | 0.035952 | 4,818,719.00 |
| May 13 2024 | 0.036784 | 0.00000300 | 0.01% | 0.036818 | 0.037185 | 0.036136 | 4,802,098.00 |
| May 12 2024 | 0.036781 | 0.000143 | 0.39% | 0.036762 | 0.037233 | 0.036343 | 3,361,374.00 |
| May 11 2024 | 0.036638 | -0.000072 | -0.20% | 0.036665 | 0.037314 | 0.036387 | 4,078,528.00 |
| May 10 2024 | 0.03671 | -0.000644 | -1.72% | 0.037229 | 0.037919 | 0.03657 | 4,555,001.00 |
| May 09 2024 | 0.037354 | -0.000129 | -0.34% | 0.037332 | 0.037786 | 0.03627 | 4,234,477.00 |
| May 08 2024 | 0.037483 | 0.000557 | 1.51% | 0.037065 | 0.038156 | 0.036414 | 4,570,459.00 |
| May 07 2024 | 0.036926 | 0.000087 | 0.24% | 0.036869 | 0.038638 | 0.036015 | 4,889,583.00 |
| May 06 2024 | 0.036839 | 0.000696 | 1.93% | 0.036062 | 0.038101 | 0.035214 | 4,836,486.00 |
| May 05 2024 | 0.036143 | -0.000192 | -0.53% | 0.036146 | 0.037252 | 0.035679 | 3,805,767.00 |
| May 04 2024 | 0.036335 | -0.000153 | -0.42% | 0.036538 | 0.037669 | 0.035753 | 4,733,126.00 |
| May 03 2024 | 0.036488 | 0.001001 | 2.82% | 0.035566 | 0.036672 | 0.034773 | 5,123,105.00 |
| May 02 2024 | 0.035487 | 0.000967 | 2.80% | 0.034725 | 0.035904 | 0.034306 | 5,723,102.00 |
| May 01 2024 | 0.03452 | -0.000157 | -0.45% | 0.034735 | 0.035647 | 0.033942 | 6,337,078.00 |
| Apr 30 2024 | 0.034677 | 0.000061 | 0.18% | 0.034611 | 0.035392 | 0.033746 | 5,548,003.00 |
| Apr 29 2024 | 0.034616 | -0.000451 | -1.29% | 0.035288 | 0.035609 | 0.033967 | 4,995,969.00 |
| Apr 28 2024 | 0.035067 | -0.001018 | -2.82% | 0.036407 | 0.036566 | 0.034844 | 4,510,083.00 |
| Apr 27 2024 | 0.036085 | -0.002329 | -6.06% | 0.038561 | 0.038705 | 0.033084 | 4,918,462.00 |
| Apr 26 2024 | 0.038414 | -0.000377 | -0.97% | 0.038697 | 0.040798 | 0.038387 | 4,839,259.00 |
| Apr 25 2024 | 0.038791 | -0.000899 | -2.27% | 0.039471 | 0.040482 | 0.038616 | 4,953,373.00 |
| Apr 24 2024 | 0.03969 | 0.000903 | 2.33% | 0.038714 | 0.043667 | 0.038558 | 4,544,571.00 |
| Apr 23 2024 | 0.038787 | -0.00035 | -0.89% | 0.039014 | 0.039351 | 0.03793 | 4,536,871.00 |
| Apr 22 2024 | 0.039137 | 0.000271 | 0.70% | 0.038662 | 0.039644 | 0.038249 | 4,453,609.00 |
| Apr 21 2024 | 0.038866 | -0.000607 | -1.54% | 0.039709 | 0.039789 | 0.038396 | 4,256,111.00 |
| Apr 20 2024 | 0.039473 | 0.000839 | 2.17% | 0.038672 | 0.039928 | 0.038523 | 4,449,828.00 |
| Apr 19 2024 | 0.038634 | -0.000127 | -0.33% | 0.038706 | 0.041513 | 0.038364 | 6,040,684.00 |
| Apr 18 2024 | 0.038761 | 0.001437 | 3.85% | 0.037286 | 0.039098 | 0.036331 | 5,834,466.00 |
| Apr 17 2024 | 0.037324 | -0.000027 | -0.07% | 0.037124 | 0.037634 | 0.036171 | 5,552,464.00 |
| Apr 16 2024 | 0.037351 | -0.000077 | -0.21% | 0.037656 | 0.038372 | 0.036706 | 5,976,085.00 |
| Apr 15 2024 | 0.037428 | 0.000055 | 0.15% | 0.037237 | 0.038985 | 0.037105 | 5,794,398.00 |
| Apr 14 2024 | 0.037373 | 0.000564 | 1.53% | 0.036762 | 0.037495 | 0.035509 | 8,122,219.00 |
| Apr 13 2024 | 0.036809 | -0.002626 | -6.66% | 0.039428 | 0.040072 | 0.035886 | 6,927,519.00 |
| Apr 12 2024 | 0.039435 | -0.002827 | -6.69% | 0.042566 | 0.042741 | 0.039209 | 4,688,288.00 |
| Apr 11 2024 | 0.042262 | -0.001643 | -3.74% | 0.043782 | 0.044303 | 0.041694 | 4,628,160.00 |
| Apr 10 2024 | 0.043905 | -0.00124 | -2.75% | 0.044771 | 0.045456 | 0.042604 | 4,345,576.00 |
| Apr 09 2024 | 0.045145 | -0.001089 | -2.36% | 0.046293 | 0.04695 | 0.044367 | 4,555,510.00 |
| Apr 08 2024 | 0.046234 | 0.001187 | 2.64% | 0.045097 | 0.046877 | 0.044445 | 3,973,953.00 |
| Apr 07 2024 | 0.045047 | 0.000098 | 0.22% | 0.044951 | 0.046247 | 0.044639 | 3,358,984.00 |
| Apr 06 2024 | 0.044949 | -0.000155 | -0.34% | 0.044976 | 0.045698 | 0.044347 | 3,400,950.00 |
| Apr 05 2024 | 0.045104 | -0.000504 | -1.11% | 0.045579 | 0.045914 | 0.044091 | 4,438,791.00 |
| Apr 04 2024 | 0.045608 | 0.000043 | 0.09% | 0.045613 | 0.046576 | 0.04459 | 4,405,562.00 |
| Apr 03 2024 | 0.045565 | -0.000026 | -0.06% | 0.045895 | 0.046159 | 0.043975 | 4,570,675.00 |
| Apr 02 2024 | 0.045591 | -0.002074 | -4.35% | 0.04799 | 0.048231 | 0.04537 | 4,723,506.00 |
| Apr 01 2024 | 0.047665 | -0.001956 | -3.94% | 0.04964 | 0.050609 | 0.047228 | 4,155,029.00 |
| Mar 31 2024 | 0.049621 | 0.000469 | 0.95% | 0.049191 | 0.049824 | 0.047715 | 3,187,625.00 |
| Mar 30 2024 | 0.049152 | -0.000658 | -1.32% | 0.050065 | 0.050603 | 0.048528 | 3,357,919.00 |
| Mar 29 2024 | 0.04981 | -0.000863 | -1.70% | 0.050828 | 0.052854 | 0.049502 | 3,601,626.00 |
| Mar 28 2024 | 0.050673 | 0.00204 | 4.19% | 0.048457 | 0.051521 | 0.047628 | 4,161,589.00 |
| Mar 27 2024 | 0.048633 | -0.001711 | -3.40% | 0.050352 | 0.051039 | 0.048412 | 4,402,197.00 |
| Mar 26 2024 | 0.050344 | 0.001188 | 2.42% | 0.048794 | 0.055947 | 0.048306 | 4,274,961.00 |
| Mar 25 2024 | 0.049156 | 0.002015 | 4.27% | 0.047471 | 0.049583 | 0.046642 | 4,040,591.00 |
| Mar 24 2024 | 0.047141 | 0.000289 | 0.62% | 0.047083 | 0.047564 | 0.046176 | 3,369,048.00 |
| Mar 23 2024 | 0.046852 | 0.00042 | 0.90% | 0.046211 | 0.048236 | 0.04614 | 3,886,181.00 |
| Mar 22 2024 | 0.046432 | 0.000698 | 1.53% | 0.045819 | 0.046999 | 0.044951 | 4,515,061.00 |
| Mar 21 2024 | 0.045734 | 0.000884 | 1.97% | 0.04473 | 0.046796 | 0.04374 | 5,203,626.00 |
| Mar 20 2024 | 0.04485 | 0.002349 | 5.53% | 0.042568 | 0.045041 | 0.041831 | 6,075,872.00 |
| Mar 19 2024 | 0.042501 | -0.001961 | -4.41% | 0.044629 | 0.044909 | 0.042144 | 6,499,341.00 |
| Mar 18 2024 | 0.044462 | -0.001392 | -3.04% | 0.045928 | 0.047266 | 0.043988 | 5,161,600.00 |
| Mar 17 2024 | 0.045854 | 0.002568 | 5.93% | 0.043288 | 0.04616 | 0.042384 | 5,791,329.00 |
| Mar 16 2024 | 0.043286 | -0.003829 | -8.13% | 0.046901 | 0.048508 | 0.043063 | 5,384,286.00 |
| Mar 15 2024 | 0.047115 | -0.004265 | -8.30% | 0.051451 | 0.051465 | 0.046343 | 6,972,781.00 |
| Mar 14 2024 | 0.05138 | -0.003015 | -5.54% | 0.054176 | 0.054564 | 0.050426 | 4,670,975.00 |
| Mar 13 2024 | 0.054395 | -0.000877 | -1.59% | 0.055191 | 0.058283 | 0.053532 | 4,693,165.00 |
| Mar 12 2024 | 0.055272 | 0.005899 | 11.95% | 0.049463 | 0.064917 | 0.047555 | 5,655,221.00 |
| Mar 11 2024 | 0.049373 | 0.001257 | 2.61% | 0.048242 | 0.049981 | 0.046628 | 5,413,059.00 |
| Mar 10 2024 | 0.048116 | 0.002993 | 6.63% | 0.044994 | 0.04872 | 0.044168 | 4,544,811.00 |
| Mar 09 2024 | 0.045123 | 0.000357 | 0.80% | 0.044716 | 0.045702 | 0.044048 | 5,165,237.00 |
| Mar 08 2024 | 0.044766 | -0.001538 | -3.32% | 0.046051 | 0.046389 | 0.043847 | 5,537,811.00 |
| Mar 07 2024 | 0.046304 | 0.00255 | 5.83% | 0.04381 | 0.046342 | 0.043316 | 5,784,765.00 |
| Mar 06 2024 | 0.043754 | 0.000547 | 1.27% | 0.043265 | 0.044752 | 0.042318 | 7,985,443.00 |
| Mar 05 2024 | 0.043207 | -0.003505 | -7.50% | 0.046515 | 0.04709 | 0.042097 | 7,496,969.00 |
| Mar 04 2024 | 0.046712 | 0.00146 | 3.23% | 0.045397 | 0.0491 | 0.043812 | 5,876,354.00 |
| Mar 03 2024 | 0.045252 | -0.002635 | -5.50% | 0.04811 | 0.048128 | 0.043009 | 5,102,210.00 |
| Mar 02 2024 | 0.047887 | 0.006252 | 15.02% | 0.041711 | 0.048978 | 0.041312 | 5,548,753.00 |
| Mar 01 2024 | 0.041635 | 0.00023 | 0.56% | 0.041388 | 0.042249 | 0.04066 | 6,022,579.00 |
| Feb 29 2024 | 0.041405 | 0.000776 | 1.91% | 0.040623 | 0.041721 | 0.039948 | 7,528,616.00 |
