Register to chat with like-minded investors on our interactive forums.XRDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.02952 | -0.00032 | -1.07% | 0.02979 | 0.03018 | 0.02909 | 2,699,858.00 |
| Jul 17 2024 | 0.02984 | 0.0003 | 1.02% | 0.02945 | 0.03038 | 0.02945 | 3,147,552.00 |
| Jul 16 2024 | 0.02954 | -0.00013 | -0.44% | 0.02978 | 0.0299 | 0.02883 | 5,131,254.00 |
| Jul 15 2024 | 0.02967 | 0.00101 | 3.52% | 0.02855 | 0.02979 | 0.02844 | 10,235,988.00 |
| Jul 14 2024 | 0.02866 | 0.00087 | 3.13% | 0.02783 | 0.0287 | 0.02779 | 5,457,185.00 |
| Jul 13 2024 | 0.02779 | -0.00001 | -0.04% | 0.02777 | 0.02809 | 0.02749 | 8,212,752.00 |
| Jul 12 2024 | 0.0278 | -0.00015 | -0.54% | 0.02798 | 0.02806 | 0.02742 | 5,452,452.00 |
| Jul 11 2024 | 0.02795 | -0.00056 | -1.96% | 0.02846 | 0.02881 | 0.02783 | 4,111,636.00 |
| Jul 10 2024 | 0.02851 | 0.00018 | 0.64% | 0.0284 | 0.02915 | 0.02818 | 2,914,008.00 |
| Jul 09 2024 | 0.02833 | 0.00025 | 0.89% | 0.02808 | 0.0284 | 0.02787 | 2,776,506.00 |
| Jul 08 2024 | 0.02808 | 0.00055 | 2.00% | 0.02738 | 0.02847 | 0.02682 | 3,159,592.00 |
| Jul 07 2024 | 0.02753 | -0.00198 | -6.71% | 0.02948 | 0.02954 | 0.02751 | 2,826,769.00 |
| Jul 06 2024 | 0.02951 | 0.00088 | 3.07% | 0.02855 | 0.03004 | 0.02853 | 3,551,762.00 |
| Jul 05 2024 | 0.02863 | -0.00051 | -1.75% | 0.02874 | 0.02891 | 0.02653 | 3,175,187.00 |
| Jul 04 2024 | 0.02914 | -0.00115 | -3.80% | 0.03065 | 0.03081 | 0.0285 | 3,485,919.00 |
| Jul 03 2024 | 0.03029 | -0.00102 | -3.26% | 0.03131 | 0.03212 | 0.03021 | 4,634,737.00 |
| Jul 02 2024 | 0.03131 | 0.00041 | 1.33% | 0.03081 | 0.03132 | 0.0308 | 6,300,622.00 |
| Jul 01 2024 | 0.0309 | 0.0005 | 1.64% | 0.03042 | 0.03103 | 0.03034 | 6,197,046.00 |
| Jun 30 2024 | 0.0304 | 0.0008 | 2.70% | 0.02942 | 0.03043 | 0.02939 | 3,056,249.00 |
| Jun 29 2024 | 0.0296 | -0.00017 | -0.57% | 0.02981 | 0.03021 | 0.02927 | 4,020,175.00 |
| Jun 28 2024 | 0.02977 | -0.00008 | -0.27% | 0.02989 | 0.03015 | 0.02957 | 4,335,091.00 |
| Jun 27 2024 | 0.02985 | 0.00054 | 1.84% | 0.02932 | 0.02993 | 0.02904 | 4,842,388.00 |
| Jun 26 2024 | 0.02931 | -0.00054 | -1.81% | 0.02994 | 0.03002 | 0.02915 | 2,471,188.00 |
| Jun 25 2024 | 0.02985 | 0.00185 | 6.61% | 0.02843 | 0.02991 | 0.02815 | 4,291,081.00 |
| Jun 24 2024 | 0.028 | -0.00233 | -7.68% | 0.03024 | 0.03024 | 0.02774 | 6,162,418.00 |
| Jun 23 2024 | 0.03033 | -0.00049 | -1.59% | 0.03074 | 0.03087 | 0.03015 | 4,258,655.00 |
| Jun 22 2024 | 0.03082 | -0.00037 | -1.19% | 0.03121 | 0.03145 | 0.03077 | 3,671,052.00 |
| Jun 21 2024 | 0.03119 | -0.00098 | -3.05% | 0.03238 | 0.03238 | 0.03104 | 5,460,642.00 |
| Jun 20 2024 | 0.03217 | -0.0006 | -1.83% | 0.03268 | 0.03325 | 0.03208 | 5,249,542.00 |
| Jun 19 2024 | 0.03277 | 0.00047 | 1.46% | 0.03223 | 0.03301 | 0.03218 | 2,620,417.00 |
| Jun 18 2024 | 0.0323 | -0.00099 | -2.97% | 0.03331 | 0.03337 | 0.03186 | 4,365,063.00 |
| Jun 17 2024 | 0.03329 | -0.00179 | -5.10% | 0.03507 | 0.03515 | 0.03268 | 4,883,482.00 |
| Jun 16 2024 | 0.03508 | 0.00057 | 1.65% | 0.03458 | 0.03514 | 0.03439 | 3,020,093.00 |
| Jun 15 2024 | 0.03451 | 0.00007 | 0.20% | 0.03442 | 0.03479 | 0.03418 | 2,910,101.00 |
| Jun 14 2024 | 0.03444 | -0.0007 | -1.99% | 0.03518 | 0.03518 | 0.03393 | 2,697,839.00 |
| Jun 13 2024 | 0.03514 | -0.00189 | -5.10% | 0.03677 | 0.03688 | 0.03482 | 3,125,041.00 |
| Jun 12 2024 | 0.03703 | -0.00007 | -0.19% | 0.03716 | 0.03816 | 0.03668 | 2,514,469.00 |
| Jun 11 2024 | 0.0371 | -0.00168 | -4.33% | 0.03869 | 0.03887 | 0.03678 | 2,992,422.00 |
| Jun 10 2024 | 0.03878 | -0.00036 | -0.92% | 0.03911 | 0.03927 | 0.03858 | 6,359,364.00 |
| Jun 09 2024 | 0.03914 | -0.00002 | -0.05% | 0.03913 | 0.03934 | 0.039 | 2,680,910.00 |
| Jun 08 2024 | 0.03916 | -0.00007 | -0.18% | 0.03913 | 0.03945 | 0.03872 | 3,951,153.00 |
| Jun 07 2024 | 0.03923 | -0.00069 | -1.73% | 0.03986 | 0.04028 | 0.039 | 3,444,747.00 |
| Jun 06 2024 | 0.03992 | -0.00009 | -0.22% | 0.04001 | 0.04024 | 0.03941 | 2,277,933.00 |
| Jun 05 2024 | 0.04001 | -0.00016 | -0.40% | 0.04026 | 0.04048 | 0.03981 | 2,532,341.00 |
| Jun 04 2024 | 0.04017 | 0.00112 | 2.87% | 0.03919 | 0.04025 | 0.039 | 3,477,091.00 |
| Jun 03 2024 | 0.03905 | -0.00002 | -0.05% | 0.03909 | 0.03979 | 0.039 | 7,173,099.00 |
| Jun 02 2024 | 0.03907 | 0.00004 | 0.10% | 0.039 | 0.03963 | 0.039 | 7,704,225.00 |
| Jun 01 2024 | 0.03903 | -0.00015 | -0.38% | 0.03922 | 0.03948 | 0.039 | 3,727,868.00 |
| May 31 2024 | 0.03918 | -0.00015 | -0.38% | 0.03957 | 0.03974 | 0.039 | 3,877,995.00 |
| May 30 2024 | 0.03933 | -0.00007 | -0.18% | 0.03944 | 0.04012 | 0.03871 | 2,887,963.00 |
| May 29 2024 | 0.0394 | -0.00085 | -2.11% | 0.04015 | 0.0403 | 0.03907 | 3,612,498.00 |
| May 28 2024 | 0.04025 | -0.0008 | -1.95% | 0.041 | 0.04106 | 0.04003 | 2,574,578.00 |
| May 27 2024 | 0.04105 | 0.00009 | 0.22% | 0.041 | 0.04159 | 0.04094 | 2,603,931.00 |
| May 26 2024 | 0.04096 | -0.00024 | -0.58% | 0.0412 | 0.04147 | 0.0406 | 2,606,751.00 |
| May 25 2024 | 0.0412 | -0.0001 | -0.24% | 0.04127 | 0.04166 | 0.04086 | 2,397,280.00 |
| May 24 2024 | 0.0413 | -0.00134 | -3.14% | 0.04264 | 0.04311 | 0.04129 | 2,262,808.00 |
| May 23 2024 | 0.04264 | -0.00087 | -2.00% | 0.04356 | 0.04398 | 0.042 | 2,718,551.00 |
| May 22 2024 | 0.04351 | -0.00177 | -3.91% | 0.04518 | 0.04533 | 0.04351 | 2,302,593.00 |
| May 21 2024 | 0.04528 | -0.0008 | -1.74% | 0.04613 | 0.04663 | 0.04511 | 2,353,391.00 |
| May 20 2024 | 0.04608 | 0.00227 | 5.18% | 0.04445 | 0.04609 | 0.04341 | 4,751,736.00 |
| May 19 2024 | 0.04381 | -0.00157 | -3.46% | 0.04543 | 0.04553 | 0.0437 | 3,085,192.00 |
| May 18 2024 | 0.04538 | 0.00048 | 1.07% | 0.04484 | 0.04595 | 0.0448 | 4,127,131.00 |
| May 17 2024 | 0.0449 | 0.00097 | 2.21% | 0.04408 | 0.04511 | 0.04369 | 2,970,895.00 |
| May 16 2024 | 0.04393 | -0.0009 | -2.01% | 0.04496 | 0.04552 | 0.04375 | 4,103,866.00 |
| May 15 2024 | 0.04483 | 0.00211 | 4.94% | 0.04271 | 0.04536 | 0.04254 | 6,218,426.00 |
| May 14 2024 | 0.04272 | -0.00158 | -3.57% | 0.04408 | 0.04421 | 0.04254 | 6,466,834.00 |
| May 13 2024 | 0.0443 | 0.0001 | 0.23% | 0.04426 | 0.045 | 0.04322 | 5,763,143.00 |
| May 12 2024 | 0.0442 | -0.00051 | -1.14% | 0.0443 | 0.0448 | 0.04383 | 3,398,290.00 |
| May 11 2024 | 0.04471 | -0.00013 | -0.29% | 0.04458 | 0.04505 | 0.04412 | 1,881,077.00 |
| May 10 2024 | 0.04484 | -0.00111 | -2.42% | 0.04659 | 0.04763 | 0.04454 | 2,333,739.00 |
| May 09 2024 | 0.04595 | 0.00391 | 9.30% | 0.04213 | 0.04756 | 0.04144 | 5,684,337.00 |
| May 08 2024 | 0.04204 | -0.00178 | -4.06% | 0.04368 | 0.04405 | 0.04191 | 6,080,149.00 |
| May 07 2024 | 0.04382 | -0.0003 | -0.68% | 0.04415 | 0.04496 | 0.04378 | 6,110,126.00 |
| May 06 2024 | 0.04412 | -0.00139 | -3.05% | 0.04552 | 0.04685 | 0.04399 | 5,070,008.00 |
| May 05 2024 | 0.04551 | -0.0009 | -1.94% | 0.04625 | 0.04627 | 0.04511 | 2,881,259.00 |
| May 04 2024 | 0.04641 | 0.00185 | 4.15% | 0.04475 | 0.04684 | 0.04461 | 2,682,756.00 |
| May 03 2024 | 0.04456 | 0.00116 | 2.67% | 0.04329 | 0.04516 | 0.04301 | 2,511,425.00 |
| May 02 2024 | 0.0434 | 0.00024 | 0.56% | 0.0429 | 0.04414 | 0.04102 | 3,534,347.00 |
| May 01 2024 | 0.04316 | -0.00296 | -6.42% | 0.04612 | 0.04619 | 0.03993 | 3,152,514.00 |
| Apr 30 2024 | 0.04612 | -0.0028 | -5.72% | 0.04883 | 0.04916 | 0.04533 | 2,119,867.00 |
| Apr 29 2024 | 0.04892 | -0.00108 | -2.16% | 0.04999 | 0.05006 | 0.04808 | 6,276,028.00 |
| Apr 28 2024 | 0.050 | -0.00038 | -0.75% | 0.05035 | 0.05142 | 0.04993 | 6,241,969.00 |
| Apr 27 2024 | 0.05038 | -0.00099 | -1.93% | 0.05136 | 0.05146 | 0.05002 | 6,532,500.00 |
| Apr 26 2024 | 0.05137 | -0.00086 | -1.65% | 0.05234 | 0.05284 | 0.0509 | 7,200,605.00 |
| Apr 25 2024 | 0.05223 | 0.00068 | 1.32% | 0.05166 | 0.05231 | 0.05041 | 6,579,197.00 |
| Apr 24 2024 | 0.05155 | -0.00257 | -4.75% | 0.05445 | 0.05489 | 0.05148 | 6,165,074.00 |
| Apr 23 2024 | 0.05412 | -0.00083 | -1.51% | 0.05484 | 0.05515 | 0.0537 | 3,270,173.00 |
| Apr 22 2024 | 0.05495 | 0.00085 | 1.57% | 0.0541 | 0.05531 | 0.05397 | 1,862,976.00 |
| Apr 21 2024 | 0.0541 | -0.00092 | -1.67% | 0.05511 | 0.05562 | 0.05371 | 1,791,913.00 |
| Apr 20 2024 | 0.05502 | 0.00231 | 4.38% | 0.05271 | 0.05516 | 0.05266 | 1,795,554.00 |
