Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000012 | 0.00000029 | 2.40% | 0.000012 | 0.000012 | 0.000012 | 414,362.00 |
| May 15 2024 | 0.000012 | -0.00000049 | -3.90% | 0.000013 | 0.000013 | 0.000012 | 561,325.00 |
| May 14 2024 | 0.000013 | 0.00000015 | 1.21% | 0.000012 | 0.000013 | 0.000012 | 284,035.00 |
| May 13 2024 | 0.000012 | -0.00000005 | -0.40% | 0.000012 | 0.000013 | 0.000012 | 797,946.00 |
| May 12 2024 | 0.000012 | -0.00000013 | -1.03% | 0.000013 | 0.000013 | 0.000012 | 143,346.00 |
| May 11 2024 | 0.000013 | -0.00000009 | -0.71% | 0.000013 | 0.000013 | 0.000012 | 377,447.00 |
| May 10 2024 | 0.000013 | 0.00000038 | 3.09% | 0.000012 | 0.000013 | 0.000012 | 297,776.00 |
| May 09 2024 | 0.000012 | -0.00000032 | -2.53% | 0.000013 | 0.000013 | 0.000012 | 216,875.00 |
| May 08 2024 | 0.000013 | 0.00000042 | 3.44% | 0.000012 | 0.000013 | 0.000012 | 1,099,498.00 |
| May 07 2024 | 0.000012 | 0.00000040 | 3.39% | 0.000012 | 0.000013 | 0.000012 | 1,203,841.00 |
| May 06 2024 | 0.000012 | 0.00000040 | 3.51% | 0.000011 | 0.000012 | 0.000011 | 1,417,802.00 |
| May 05 2024 | 0.000011 | -0.00000030 | -2.56% | 0.000012 | 0.000012 | 0.000011 | 1,174,351.00 |
| May 04 2024 | 0.000012 | 0.00000004 | 0.34% | 0.000012 | 0.000014 | 0.000011 | 546,251.00 |
| May 03 2024 | 0.000012 | -0.00000017 | -1.44% | 0.000012 | 0.000012 | 0.000012 | 1,465,396.00 |
| May 02 2024 | 0.000012 | 0.00000024 | 2.07% | 0.000012 | 0.000012 | 0.000012 | 611,927.00 |
| May 01 2024 | 0.000012 | 0.00000002 | 0.17% | 0.000012 | 0.000012 | 0.000011 | 1,355,908.00 |
| Apr 30 2024 | 0.000012 | 0.00000079 | 7.32% | 0.000011 | 0.000012 | 0.000011 | 737,062.00 |
| Apr 29 2024 | 0.000011 | 0.00000005 | 0.47% | 0.000011 | 0.000011 | 0.000011 | 211,211.00 |
| Apr 28 2024 | 0.000011 | -0.00000036 | -3.24% | 0.000011 | 0.000011 | 0.000011 | 847,177.00 |
| Apr 27 2024 | 0.000011 | -0.00000100 | -8.08% | 0.000012 | 0.000013 | 0.00000999 | 2,047,476.00 |
| Apr 26 2024 | 0.000012 | 0.00000009 | 0.73% | 0.000012 | 0.000013 | 0.000012 | 1,736,301.00 |
| Apr 25 2024 | 0.000012 | -0.00000029 | -2.31% | 0.000013 | 0.000013 | 0.000012 | 450,146.00 |
| Apr 24 2024 | 0.000013 | 0.00000045 | 3.71% | 0.000012 | 0.000013 | 0.000012 | 1,109,037.00 |
| Apr 23 2024 | 0.000012 | -0.00000007 | -0.57% | 0.000012 | 0.000012 | 0.000012 | 676,594.00 |
| Apr 22 2024 | 0.000012 | -0.00000014 | -1.13% | 0.000012 | 0.000012 | 0.000012 | 1,241,296.00 |
| Apr 21 2024 | 0.000012 | -0.00000032 | -2.53% | 0.000013 | 0.000013 | 0.000012 | 741,865.00 |
| Apr 20 2024 | 0.000013 | -0.00000002 | -0.16% | 0.000013 | 0.000013 | 0.000012 | 420,426.00 |
| Apr 19 2024 | 0.000013 | 0.00000009 | 0.71% | 0.000013 | 0.000014 | 0.000012 | 1,103,272.00 |
| Apr 18 2024 | 0.000013 | 0.00000009 | 0.72% | 0.000012 | 0.000014 | 0.000012 | 308,410.00 |
| Apr 17 2024 | 0.000013 | 0.00000049 | 4.08% | 0.000012 | 0.000013 | 0.000012 | 567,174.00 |
| Apr 16 2024 | 0.000012 | -0.00000019 | -1.56% | 0.000012 | 0.000013 | 0.000012 | 388,548.00 |
| Apr 15 2024 | 0.000012 | 0.00000026 | 2.18% | 0.000012 | 0.000012 | 0.000012 | 681,244.00 |
| Apr 14 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 631,039.00 |
| Apr 13 2024 | 0.000012 | -0.00000038 | -3.08% | 0.000012 | 0.000014 | 0.000012 | 991,471.00 |
| Apr 12 2024 | 0.000012 | 0.00000025 | 2.07% | 0.000012 | 0.000013 | 0.000012 | 481,217.00 |
| Apr 11 2024 | 0.000012 | -0.00000024 | -1.95% | 0.000012 | 0.000012 | 0.000012 | 459,627.00 |
| Apr 10 2024 | 0.000012 | -0.00000046 | -3.60% | 0.000013 | 0.000013 | 0.000012 | 1,390,342.00 |
| Apr 09 2024 | 0.000013 | 0.00000031 | 2.49% | 0.000013 | 0.000013 | 0.000012 | 1,221,747.00 |
| Apr 08 2024 | 0.000012 | -0.00000069 | -5.25% | 0.000013 | 0.000013 | 0.000012 | 501,191.00 |
| Apr 07 2024 | 0.000013 | -0.00000029 | -2.16% | 0.000013 | 0.000014 | 0.000013 | 518,320.00 |
| Apr 06 2024 | 0.000013 | -0.00000002 | -0.15% | 0.000014 | 0.000014 | 0.000013 | 115,745.00 |
| Apr 05 2024 | 0.000013 | -0.00000020 | -1.46% | 0.000014 | 0.000014 | 0.000013 | 302,883.00 |
| Apr 04 2024 | 0.000014 | -0.00000018 | -1.30% | 0.000014 | 0.000014 | 0.000013 | 94,844.00 |
| Apr 03 2024 | 0.000014 | -0.00000006 | -0.43% | 0.000014 | 0.000014 | 0.000013 | 120,411.00 |
| Apr 02 2024 | 0.000014 | 0.00000030 | 2.21% | 0.000014 | 0.000014 | 0.000014 | 173,054.00 |
| Apr 01 2024 | 0.000014 | -0.00000005 | -0.37% | 0.000014 | 0.000014 | 0.000014 | 328,261.00 |
| Mar 31 2024 | 0.000014 | -0.00000041 | -2.92% | 0.000014 | 0.000014 | 0.000013 | 265,612.00 |
| Mar 30 2024 | 0.000014 | 0.00000007 | 0.50% | 0.000014 | 0.000014 | 0.000014 | 192,733.00 |
| Mar 29 2024 | 0.000014 | -0.00000024 | -1.69% | 0.000014 | 0.000015 | 0.000014 | 294,874.00 |
| Mar 28 2024 | 0.000014 | 0.00000035 | 2.52% | 0.000014 | 0.000014 | 0.000013 | 391,127.00 |
| Mar 27 2024 | 0.000014 | -0.00000026 | -1.84% | 0.000014 | 0.000014 | 0.000013 | 679,763.00 |
| Mar 26 2024 | 0.000014 | 0.00000046 | 3.36% | 0.000014 | 0.000016 | 0.000013 | 1,104,095.00 |
| Mar 25 2024 | 0.000014 | 0.00000013 | 0.96% | 0.000014 | 0.000014 | 0.000013 | 481,117.00 |
| Mar 24 2024 | 0.000014 | -0.00000045 | -3.21% | 0.000014 | 0.000014 | 0.000014 | 117,068.00 |
| Mar 23 2024 | 0.000014 | -0.00000006 | -0.43% | 0.000014 | 0.000014 | 0.000014 | 258,666.00 |
| Mar 22 2024 | 0.000014 | 0.00000088 | 6.68% | 0.000013 | 0.000014 | 0.000013 | 604,685.00 |
| Mar 21 2024 | 0.000013 | 0.00000038 | 2.97% | 0.000013 | 0.000013 | 0.000012 | 1,040,965.00 |
| Mar 20 2024 | 0.000013 | -0.00000074 | -5.47% | 0.000013 | 0.000014 | 0.000012 | 530,083.00 |
| Mar 19 2024 | 0.000014 | 0.00000099 | 7.89% | 0.000013 | 0.000014 | 0.000013 | 766,406.00 |
| Mar 18 2024 | 0.000013 | 0.00000003 | 0.24% | 0.000013 | 0.000013 | 0.000013 | 457,675.00 |
| Mar 17 2024 | 0.000013 | 0.00000013 | 1.05% | 0.000012 | 0.000013 | 0.000012 | 1,626,858.00 |
| Mar 16 2024 | 0.000012 | -0.00000021 | -1.67% | 0.000013 | 0.000013 | 0.000012 | 1,854,640.00 |
| Mar 15 2024 | 0.000013 | -0.00000100 | -7.33% | 0.000013 | 0.000014 | 0.000012 | 2,604,547.00 |
| Mar 14 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000014 | 0.00 |
| Mar 13 2024 | 0.000014 | -0.00000011 | -0.80% | 0.000014 | 0.000015 | 0.000013 | 1,065,828.00 |
| Mar 12 2024 | 0.000014 | 0.00000200 | 16.49% | 0.000012 | 0.000015 | 0.000012 | 3,100,731.00 |
| Mar 11 2024 | 0.000012 | -0.00000045 | -3.58% | 0.000013 | 0.000014 | 0.000012 | 1,599,918.00 |
| Mar 10 2024 | 0.000013 | 0.00000100 | 8.73% | 0.000011 | 0.000013 | 0.000011 | 1,294,590.00 |
| Mar 09 2024 | 0.000011 | -0.00000004 | -0.35% | 0.000012 | 0.000012 | 0.000011 | 398,565.00 |
| Mar 08 2024 | 0.000012 | -0.00000040 | -3.36% | 0.000012 | 0.000012 | 0.000011 | 838,840.00 |
| Mar 07 2024 | 0.000012 | 0.00000044 | 3.84% | 0.000011 | 0.000012 | 0.000011 | 1,305,457.00 |
| Mar 06 2024 | 0.000011 | -0.00000072 | -5.91% | 0.000012 | 0.000012 | 0.000011 | 1,006,491.00 |
| Mar 05 2024 | 0.000012 | -0.00000070 | -5.43% | 0.000013 | 0.000014 | 0.000012 | 2,428,626.00 |
| Mar 04 2024 | 0.000013 | -0.00000019 | -1.45% | 0.000013 | 0.000014 | 0.000012 | 1,519,992.00 |
| Mar 03 2024 | 0.000013 | -0.00000094 | -6.71% | 0.000014 | 0.000014 | 0.000012 | 1,497,590.00 |
| Mar 02 2024 | 0.000014 | 0.00000200 | 16.54% | 0.000012 | 0.000015 | 0.000012 | 1,660,854.00 |
| Mar 01 2024 | 0.000012 | -0.00000012 | -0.98% | 0.000012 | 0.000012 | 0.000012 | 1,156,464.00 |
| Feb 29 2024 | 0.000012 | 0.00000015 | 1.24% | 0.000012 | 0.000013 | 0.000012 | 1,469,260.00 |
| Feb 28 2024 | 0.000012 | -0.00000027 | -2.19% | 0.000012 | 0.000013 | 0.000012 | 2,017,431.00 |
| Feb 27 2024 | 0.000012 | -0.00000062 | -4.79% | 0.000013 | 0.000013 | 0.000012 | 3,395,659.00 |
| Feb 26 2024 | 0.000013 | -0.00000012 | -0.92% | 0.000013 | 0.000013 | 0.000013 | 2,375,987.00 |
| Feb 25 2024 | 0.000013 | -0.00000091 | -6.51% | 0.000014 | 0.000014 | 0.000013 | 862,697.00 |
| Feb 24 2024 | 0.000014 | -0.00000014 | -0.99% | 0.000014 | 0.000014 | 0.000014 | 532,018.00 |
| Feb 23 2024 | 0.000014 | 0.00000014 | 1.00% | 0.000014 | 0.000014 | 0.000014 | 1,212,408.00 |
| Feb 22 2024 | 0.000014 | 0.00000002 | 0.14% | 0.000014 | 0.000014 | 0.000014 | 1,354,637.00 |
| Feb 21 2024 | 0.000014 | 0.00000008 | 0.58% | 0.000014 | 0.000014 | 0.000014 | 1,730,147.00 |
| Feb 20 2024 | 0.000014 | -0.00000060 | -4.14% | 0.000015 | 0.000015 | 0.000014 | 2,566,743.00 |
| Feb 19 2024 | 0.000014 | -0.00000060 | -3.98% | 0.000015 | 0.000015 | 0.000014 | 1,640,431.00 |
| Feb 18 2024 | 0.000015 | -0.00000007 | -0.46% | 0.000015 | 0.000015 | 0.000015 | 953,505.00 |
| Feb 17 2024 | 0.000015 | 0.00000002 | 0.13% | 0.000015 | 0.000015 | 0.000015 | 694,901.00 |
