XinFin Network Historical Data

XDC Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0883
-2.78%
$ 1.08 billion $ 67.2 million
Dec 10, 2024 $ 0.0909
+15.83%
$ 1.12 billion $ 61.58 million
Dec 9, 2024 $ 0.0785
-14.59%
$ 964.18 million $ 63.53 million
Dec 8, 2024 $ 0.0919
-0.90%
$ 1.13 billion $ 51.45 million
Dec 7, 2024 $ 0.0928
-4.85%
$ 1.14 billion $ 81.43 million
Dec 6, 2024 $ 0.0975
+31.68%
$ 1.2 billion $ 101.3 million
Dec 5, 2024 $ 0.074
+4.69%
$ 909.54 million $ 50.09 million
Dec 4, 2024 $ 0.0707
-13.58%
$ 868.4 million $ 55.08 million
Dec 3, 2024 $ 0.0818
+0.33%
$ 1 billion $ 71.12 million
Dec 2, 2024 $ 0.0815
+20.27%
$ 1 billion $ 95.25 million
Dec 1, 2024 $ 0.0678
+10.34%
$ 831.96 million $ 49.33 million
Nov 30, 2024 $ 0.0614
-0.41%
$ 753.97 million $ 39.29 million
Nov 29, 2024 $ 0.0617
+11.57%
$ 757.04 million $ 38.55 million
Nov 28, 2024 $ 0.0553
-1.76%
$ 678.67 million $ 25.35 million
Nov 27, 2024 $ 0.0562
-1.34%
$ 690.45 million $ 29.55 million
Nov 26, 2024 $ 0.057
+4.16%
$ 699.99 million $ 41.68 million
Nov 25, 2024 $ 0.0547
-0.83%
$ 672 million $ 37.26 million
Nov 24, 2024 $ 0.0552
+1.14%
$ 677.46 million $ 49.59 million
Nov 23, 2024 $ 0.0545
+10.46%
$ 669.81 million $ 50.97 million
Nov 22, 2024 $ 0.0494
+18.11%
$ 606.36 million $ 46.37 million
Nov 21, 2024 $ 0.0418
-0.03%
$ 513.19 million $ 19.24 million
Nov 20, 2024 $ 0.0418
+0.97%
$ 513.4 million $ 18.24 million
Nov 19, 2024 $ 0.0414
-5.17%
$ 508.54 million $ 25.9 million
Nov 18, 2024 $ 0.0437
+4.49%
$ 536.29 million $ 24.86 million
Nov 17, 2024 $ 0.0418
-11.34%
$ 513.3 million $ 25.72 million
Nov 16, 2024 $ 0.0471
+53.36%
$ 578.23 million $ 49.31 million
Nov 15, 2024 $ 0.0307
+2.68%
$ 377.06 million $ 16.19 million
Nov 14, 2024 $ 0.0299
-2.23%
$ 367.22 million $ 15.61 million
Nov 13, 2024 $ 0.0306
-1.12%
$ 375.6 million $ 15.98 million
Nov 12, 2024 $ 0.0309
+1.72%
$ 379.83 million $ 14.46 million
Nov 11, 2024 $ 0.0304
+1.15%
$ 373.34 million $ 9.06 million
Nov 10, 2024 $ 0.0301
+2.89%
$ 369.03 million $ 10.98 million
Nov 9, 2024 $ 0.0292
+0.54%
$ 358.66 million $ 10.91 million
Nov 8, 2024 $ 0.0291
+1.49%
$ 356.73 million $ 11.06 million
Nov 7, 2024 $ 0.0287
+2.23%
$ 352.02 million $ 9.79 million
Nov 6, 2024 $ 0.028
+6.36%
$ 344.28 million $ 11.51 million
Nov 5, 2024 $ 0.0263
-1.33%
$ 323.57 million $ 11.63 million
Nov 4, 2024 $ 0.0267
-0.25%
$ 328.06 million $ 9.41 million
Nov 3, 2024 $ 0.0268
-0.70%
$ 328.9 million $ 11.37 million
Nov 2, 2024 $ 0.027
-0.19%
$ 331.22 million $ 8.72 million
Nov 1, 2024 $ 0.027
-1.40%
$ 331.83 million $ 10.73 million
Oct 31, 2024 $ 0.0274
-1.59%
$ 336.51 million $ 10.79 million
Oct 30, 2024 $ 0.0278
-0.56%
$ 341.94 million $ 9.43 million
Oct 29, 2024 $ 0.028
+1.35%
$ 343.85 million $ 10.69 million
Oct 28, 2024 $ 0.0276
+0.93%
$ 339.31 million $ 12.83 million
Oct 27, 2024 $ 0.0274
+0.56%
$ 336.29 million $ 9.66 million
Oct 26, 2024 $ 0.0272
+0.24%
$ 334.37 million $ 10.59 million
Oct 25, 2024 $ 0.0272
-1.68%
$ 333.58 million $ 9.94 million
Oct 24, 2024 $ 0.0276
+0.38%
$ 339.29 million $ 9.95 million
Oct 23, 2024 $ 0.0275
-0.17%
$ 338.01 million $ 9.62 million