XinFin Network Historical Data

XDC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0447
-1.93%
$ 549.15 million $ 7.01 million
Apr 4, 2024 $ 0.0456
-0.04%
$ 559.95 million $ 8.11 million
Apr 3, 2024 $ 0.0456
+1.20%
$ 560.22 million $ 8.06 million
Apr 2, 2024 $ 0.0451
-5.95%
$ 553.6 million $ 9.5 million
Apr 1, 2024 $ 0.0479
-3.61%
$ 588.65 million $ 10.1 million
Mar 31, 2024 $ 0.0497
+1.85%
$ 610.7 million $ 10.36 million
Mar 30, 2024 $ 0.0488
-1.80%
$ 599.59 million $ 11.47 million
Mar 29, 2024 $ 0.0497
-1.36%
$ 610.55 million $ 15.32 million
Mar 28, 2024 $ 0.0504
+2.71%
$ 619.07 million $ 14.08 million
Mar 27, 2024 $ 0.0491
-3.51%
$ 602.69 million $ 17.88 million
Mar 26, 2024 $ 0.0509
+4.39%
$ 624.62 million $ 35.59 million
Mar 25, 2024 $ 0.0487
+3.49%
$ 598.36 million $ 33.39 million
Mar 24, 2024 $ 0.0471
+0.07%
$ 578.21 million $ 19.37 million
Mar 23, 2024 $ 0.0471
+0.91%
$ 577.79 million $ 32.2 million
Mar 22, 2024 $ 0.0466
+2.06%
$ 572.53 million $ 29.42 million
Mar 21, 2024 $ 0.0457
+2.05%
$ 560.98 million $ 21.77 million
Mar 20, 2024 $ 0.0448
+5.04%
$ 549.67 million $ 18.22 million
Mar 19, 2024 $ 0.0426
-3.92%
$ 523.29 million $ 19.76 million
Mar 18, 2024 $ 0.0443
-2.99%
$ 543.92 million $ 27.81 million
Mar 17, 2024 $ 0.0457
+3.75%
$ 560.84 million $ 28.71 million
Mar 16, 2024 $ 0.044
-6.30%
$ 540.61 million $ 21.08 million
Mar 15, 2024 $ 0.047
-7.66%
$ 576.99 million $ 28.99 million
Mar 14, 2024 $ 0.0509
-7.12%
$ 624.89 million $ 21.21 million
Mar 13, 2024 $ 0.0548
-0.36%
$ 672.88 million $ 20.59 million
Mar 12, 2024 $ 0.055
+11.61%
$ 675.62 million $ 36.18 million
Mar 11, 2024 $ 0.0493
+1.51%
$ 605.43 million $ 26.03 million
Mar 10, 2024 $ 0.0485
+8.21%
$ 595.88 million $ 42.63 million
Mar 9, 2024 $ 0.0448
+0.52%
$ 550.62 million $ 47.16 million
Mar 8, 2024 $ 0.0446
-2.44%
$ 547.9 million $ 59.49 million
Mar 7, 2024 $ 0.0457
+4.35%
$ 561.66 million $ 61.38 million
Mar 6, 2024 $ 0.0438
+1.43%
$ 537.85 million $ 54.91 million
Mar 5, 2024 $ 0.0432
-7.58%
$ 530.23 million $ 60.47 million
Mar 4, 2024 $ 0.0467
+3.23%
$ 573.75 million $ 44.25 million
Mar 3, 2024 $ 0.0453
-6.75%
$ 556.04 million $ 22.6 million
Mar 2, 2024 $ 0.0486
+17.23%
$ 596.19 million $ 24.02 million
Mar 1, 2024 $ 0.0414
+1.58%
$ 508.56 million $ 29.5 million
Feb 29, 2024 $ 0.0408
-0.21%
$ 500.67 million $ 42.74 million
Feb 28, 2024 $ 0.0409
+2.22%
$ 501.74 million $ 34.52 million
Feb 27, 2024 $ 0.0399
-2.69%
$ 490.09 million $ 43.82 million
Feb 26, 2024 $ 0.041
+1.08%
$ 503.31 million $ 30.84 million
Feb 25, 2024 $ 0.0406
-2.57%
$ 498.37 million $ 14.94 million
Feb 24, 2024 $ 0.0417
+1.18%
$ 511.51 million $ 13.41 million
Feb 23, 2024 $ 0.0412
-1.21%
$ 505.62 million $ 13.91 million
Feb 22, 2024 $ 0.0417
+0.20%
$ 511.69 million $ 14.37 million
Feb 21, 2024 $ 0.0416
-0.05%
$ 510.42 million $ 27.84 million
Feb 20, 2024 $ 0.0416
-2.11%
$ 510.87 million $ 31.41 million
Feb 19, 2024 $ 0.0425
-1.58%
$ 522.09 million $ 29.36 million
Feb 18, 2024 $ 0.0432
+2.37%
$ 530.43 million $ 32.96 million
Feb 17, 2024 $ 0.0422
-1.47%
$ 518.47 million $ 33.3 million
Feb 16, 2024 $ 0.0428
-1.91%
$ 526.11 million $ 35.61 million