Register to chat with like-minded investors on our interactive forums.XRDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.038301 | -0.00000200 | -0.01% | 0.038836 | 0.040342 | 0.038299 | 753,210.00 |
| Jun 02 2024 | 0.038303 | -0.000274 | -0.71% | 0.038682 | 0.040061 | 0.038299 | 765,426.00 |
| Jun 01 2024 | 0.038577 | 0.000264 | 0.69% | 0.038309 | 0.039983 | 0.038299 | 624,463.00 |
| May 31 2024 | 0.038313 | 0.00001 | 0.03% | 0.040272 | 0.04028 | 0.038299 | 747,247.00 |
| May 30 2024 | 0.038303 | 0.00000100 | 0.00% | 0.038988 | 0.040485 | 0.038299 | 833,053.00 |
| May 29 2024 | 0.038302 | -0.000709 | -1.82% | 0.039065 | 0.04098 | 0.038299 | 1,127,328.00 |
| May 28 2024 | 0.039011 | -0.00143 | -3.54% | 0.040211 | 0.041758 | 0.0383 | 1,414,531.00 |
| May 27 2024 | 0.040441 | 0.000604 | 1.52% | 0.040667 | 0.042377 | 0.038457 | 1,331,783.00 |
| May 26 2024 | 0.039837 | -0.000171 | -0.43% | 0.040244 | 0.042146 | 0.038428 | 1,010,544.00 |
| May 25 2024 | 0.040008 | -0.00213 | -5.05% | 0.042173 | 0.043143 | 0.038448 | 1,231,196.00 |
| May 24 2024 | 0.042138 | -0.001232 | -2.84% | 0.042141 | 0.043889 | 0.042133 | 447,630.00 |
| May 23 2024 | 0.04337 | 0.001119 | 2.65% | 0.043653 | 0.044237 | 0.042133 | 592,298.00 |
| May 22 2024 | 0.042251 | -0.002234 | -5.02% | 0.044186 | 0.046146 | 0.042023 | 1,261,993.00 |
| May 21 2024 | 0.044485 | -0.000366 | -0.82% | 0.044275 | 0.047001 | 0.042651 | 1,317,955.00 |
| May 20 2024 | 0.044851 | 0.002247 | 5.27% | 0.042792 | 0.046735 | 0.041028 | 1,639,633.00 |
| May 19 2024 | 0.042604 | -0.001525 | -3.46% | 0.044548 | 0.046008 | 0.041028 | 1,223,719.00 |
| May 18 2024 | 0.044129 | 0.000149 | 0.34% | 0.043056 | 0.04644 | 0.042321 | 877,594.00 |
| May 17 2024 | 0.04398 | 0.001362 | 3.20% | 0.043426 | 0.045844 | 0.041546 | 1,143,488.00 |
| May 16 2024 | 0.042618 | -0.001003 | -2.30% | 0.043569 | 0.046091 | 0.041648 | 1,045,887.00 |
| May 15 2024 | 0.043621 | 0.002172 | 5.24% | 0.042151 | 0.045294 | 0.040441 | 1,134,149.00 |
| May 14 2024 | 0.041449 | -0.001414 | -3.30% | 0.043019 | 0.045047 | 0.040468 | 1,189,127.00 |
| May 13 2024 | 0.042863 | -0.000162 | -0.38% | 0.043106 | 0.045425 | 0.040863 | 1,493,674.00 |
| May 12 2024 | 0.043025 | 0.000245 | 0.57% | 0.043224 | 0.045425 | 0.041212 | 1,246,425.00 |
| May 11 2024 | 0.04278 | -0.000586 | -1.35% | 0.043738 | 0.04602 | 0.041637 | 1,458,475.00 |
| May 10 2024 | 0.043366 | -0.001594 | -3.55% | 0.046613 | 0.04843 | 0.041637 | 1,634,682.00 |
| May 09 2024 | 0.04496 | 0.004018 | 9.81% | 0.042658 | 0.04819 | 0.039636 | 1,388,233.00 |
| May 08 2024 | 0.040942 | -0.001674 | -3.93% | 0.044348 | 0.045444 | 0.039636 | 1,495,934.00 |
| May 07 2024 | 0.042616 | -0.000193 | -0.45% | 0.04374 | 0.04535 | 0.041086 | 1,493,100.00 |
| May 06 2024 | 0.042809 | -0.00163 | -3.67% | 0.044479 | 0.047047 | 0.041086 | 1,536,295.00 |
| May 05 2024 | 0.044439 | -0.002303 | -4.93% | 0.045764 | 0.047547 | 0.042422 | 1,332,451.00 |
| May 04 2024 | 0.046742 | 0.003284 | 7.56% | 0.044014 | 0.047547 | 0.042108 | 1,267,151.00 |
| May 03 2024 | 0.043458 | 0.001374 | 3.26% | 0.042532 | 0.04523 | 0.040774 | 1,159,767.00 |
| May 02 2024 | 0.042084 | 0.00016 | 0.38% | 0.038306 | 0.043976 | 0.038299 | 1,563,125.00 |
| May 01 2024 | 0.041924 | -0.002805 | -6.27% | 0.044403 | 0.047258 | 0.038299 | 1,604,421.00 |
| Apr 30 2024 | 0.044729 | -0.002733 | -5.76% | 0.047121 | 0.050123 | 0.042682 | 1,365,785.00 |
| Apr 29 2024 | 0.047462 | -0.000968 | -2.00% | 0.049412 | 0.050942 | 0.045262 | 1,192,089.00 |
| Apr 28 2024 | 0.04843 | -0.000473 | -0.97% | 0.049801 | 0.052287 | 0.04781 | 1,078,249.00 |
| Apr 27 2024 | 0.048903 | -0.001038 | -2.08% | 0.050031 | 0.0522 | 0.047592 | 1,053,772.00 |
| Apr 26 2024 | 0.049941 | -0.001355 | -2.64% | 0.050189 | 0.053347 | 0.048091 | 1,296,684.00 |
| Apr 25 2024 | 0.051296 | 0.001116 | 2.22% | 0.052881 | 0.05338 | 0.047866 | 1,222,641.00 |
| Apr 24 2024 | 0.05018 | -0.002437 | -4.63% | 0.052394 | 0.055692 | 0.049857 | 916,407.00 |
| Apr 23 2024 | 0.052617 | -0.000799 | -1.50% | 0.054828 | 0.057217 | 0.050242 | 1,244,443.00 |
| Apr 22 2024 | 0.053416 | 0.000996 | 1.90% | 0.052562 | 0.057217 | 0.051311 | 963,537.00 |
| Apr 21 2024 | 0.05242 | -0.000814 | -1.53% | 0.053297 | 0.056657 | 0.050868 | 1,180,516.00 |
| Apr 20 2024 | 0.053234 | 0.002091 | 4.09% | 0.053241 | 0.056168 | 0.050144 | 1,102,285.00 |
| Apr 19 2024 | 0.051143 | -0.000655 | -1.26% | 0.051354 | 0.055294 | 0.048745 | 1,505,547.00 |
| Apr 18 2024 | 0.051798 | 0.001597 | 3.18% | 0.051052 | 0.054229 | 0.048282 | 1,272,398.00 |
| Apr 17 2024 | 0.050201 | -0.00207 | -3.96% | 0.051918 | 0.055224 | 0.048351 | 1,167,834.00 |
| Apr 16 2024 | 0.052271 | -0.002018 | -3.72% | 0.0536 | 0.056837 | 0.051072 | 1,101,741.00 |
| Apr 15 2024 | 0.054289 | -0.003231 | -5.62% | 0.0559 | 0.061177 | 0.050853 | 1,138,750.00 |
| Apr 14 2024 | 0.05752 | 0.000776 | 1.37% | 0.05173 | 0.058838 | 0.049781 | 1,164,140.00 |
| Apr 13 2024 | 0.056744 | -0.003564 | -5.91% | 0.059438 | 0.063037 | 0.049781 | 1,591,819.00 |
| Apr 12 2024 | 0.060308 | -0.005572 | -8.46% | 0.065078 | 0.067998 | 0.053794 | 870,003.00 |
| Apr 11 2024 | 0.06588 | 0.000801 | 1.23% | 0.065276 | 0.069285 | 0.065051 | 635,351.00 |
| Apr 10 2024 | 0.065079 | -0.005419 | -7.69% | 0.070014 | 0.074123 | 0.065051 | 482,814.00 |
| Apr 09 2024 | 0.070498 | -0.004445 | -5.93% | 0.07485 | 0.078258 | 0.06886 | 749,926.00 |
| Apr 08 2024 | 0.074943 | 0.002023 | 2.77% | 0.072371 | 0.07796 | 0.070117 | 630,329.00 |
| Apr 07 2024 | 0.07292 | 0.002302 | 3.26% | 0.070893 | 0.075304 | 0.068272 | 716,677.00 |
| Apr 06 2024 | 0.070618 | 0.000825 | 1.18% | 0.067236 | 0.073587 | 0.065683 | 953,713.00 |
| Apr 05 2024 | 0.069793 | 0.001612 | 2.36% | 0.067559 | 0.071636 | 0.065051 | 941,891.00 |
| Apr 04 2024 | 0.068181 | 0.002221 | 3.37% | 0.065572 | 0.070725 | 0.065051 | 706,397.00 |
| Apr 03 2024 | 0.06596 | -0.001116 | -1.66% | 0.066973 | 0.069824 | 0.065001 | 707,015.00 |
| Apr 02 2024 | 0.067076 | -0.003822 | -5.39% | 0.070175 | 0.074363 | 0.065001 | 893,395.00 |
| Apr 01 2024 | 0.070898 | -0.003475 | -4.67% | 0.074369 | 0.078162 | 0.067546 | 841,136.00 |
| Mar 31 2024 | 0.074373 | 0.001084 | 1.48% | 0.073499 | 0.077633 | 0.070992 | 807,123.00 |
| Mar 30 2024 | 0.073289 | -0.002059 | -2.73% | 0.074958 | 0.079887 | 0.071457 | 973,703.00 |
| Mar 29 2024 | 0.075348 | -0.003073 | -3.92% | 0.078603 | 0.08174 | 0.07302 | 819,698.00 |
| Mar 28 2024 | 0.078421 | 0.002003 | 2.62% | 0.075557 | 0.083291 | 0.074072 | 730,316.00 |
| Mar 27 2024 | 0.076418 | -0.002692 | -3.40% | 0.078524 | 0.082544 | 0.074072 | 759,410.00 |
| Mar 26 2024 | 0.07911 | 0.000909 | 1.16% | 0.077427 | 0.085209 | 0.074958 | 734,151.00 |
| Mar 25 2024 | 0.078201 | 0.009201 | 13.33% | 0.069556 | 0.081565 | 0.065325 | 852,986.00 |
| Mar 24 2024 | 0.069 | 0.003443 | 5.25% | 0.067671 | 0.071596 | 0.06307 | 844,190.00 |
| Mar 23 2024 | 0.065557 | 0.000281 | 0.43% | 0.06389 | 0.069915 | 0.061352 | 811,835.00 |
| Mar 22 2024 | 0.065276 | -0.002454 | -3.62% | 0.065467 | 0.073702 | 0.060825 | 1,052,429.00 |
| Mar 21 2024 | 0.06773 | -0.003046 | -4.30% | 0.065319 | 0.074539 | 0.063683 | 1,047,417.00 |
| Mar 20 2024 | 0.070776 | 0.00798 | 12.71% | 0.064504 | 0.071882 | 0.060378 | 1,081,055.00 |
| Mar 19 2024 | 0.062796 | -0.006112 | -8.87% | 0.069614 | 0.073587 | 0.060698 | 1,186,570.00 |
| Mar 18 2024 | 0.068908 | 0.003804 | 5.84% | 0.073044 | 0.075918 | 0.063649 | 1,276,613.00 |
| Mar 17 2024 | 0.065104 | 0.011052 | 20.45% | 0.055541 | 0.075373 | 0.051229 | 1,683,884.00 |
| Mar 16 2024 | 0.054052 | -0.009358 | -14.76% | 0.060152 | 0.066754 | 0.054052 | 1,158,631.00 |
| Mar 15 2024 | 0.06341 | 0.001619 | 2.62% | 0.057606 | 0.066651 | 0.055811 | 1,475,707.00 |
| Mar 14 2024 | 0.061791 | 0.001267 | 2.09% | 0.056993 | 0.069727 | 0.055601 | 1,600,163.00 |
| Mar 13 2024 | 0.060524 | 0.017987 | 42.29% | 0.043231 | 0.062165 | 0.041225 | 1,817,154.00 |
| Mar 12 2024 | 0.042537 | -0.00007 | -0.16% | 0.042113 | 0.045149 | 0.04031 | 1,549,162.00 |
| Mar 11 2024 | 0.042607 | 0.00935 | 28.11% | 0.032007 | 0.044115 | 0.032001 | 1,248,684.00 |
| Mar 10 2024 | 0.033257 | 0.001246 | 3.89% | 0.032497 | 0.034278 | 0.032001 | 1,256,096.00 |
| Mar 09 2024 | 0.032011 | -0.003249 | -9.21% | 0.035554 | 0.038517 | 0.032 | 1,130,852.00 |
| Mar 08 2024 | 0.03526 | 0.00 | 0.00% | 0.035263 | 0.038517 | 0.035251 | 1,002,700.00 |
| Mar 07 2024 | 0.03526 | -0.00000600 | -0.02% | 0.035673 | 0.038011 | 0.035251 | 940,501.00 |
| Mar 06 2024 | 0.035266 | 0.012259 | 53.28% | 0.03369 | 0.041437 | 0.022827 | 2,321,934.00 |
