XinFin Network Historical Data

XDC Page 18
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 0.0389
+4.70%
$ 478.21 million $ 7.54 million
Apr 17, 2024 $ 0.0372
-0.38%
$ 456.74 million $ 6.77 million
Apr 16, 2024 $ 0.0373
-0.74%
$ 458.46 million $ 7.34 million
Apr 15, 2024 $ 0.0376
+0.16%
$ 461.87 million $ 7.82 million
Apr 14, 2024 $ 0.0375
+2.95%
$ 461.1 million $ 9.95 million
Apr 13, 2024 $ 0.0365
-7.94%
$ 447.89 million $ 11.47 million
Apr 12, 2024 $ 0.0396
-6.24%
$ 486.59 million $ 8.66 million
Apr 11, 2024 $ 0.0423
-3.62%
$ 519 million $ 8.19 million
Apr 10, 2024 $ 0.0439
-1.94%
$ 538.51 million $ 10.04 million
Apr 9, 2024 $ 0.0447
-3.12%
$ 549.18 million $ 8.73 million
Apr 8, 2024 $ 0.0462
+1.83%
$ 566.86 million $ 7 million
Apr 7, 2024 $ 0.0453
+1.18%
$ 556.66 million $ 5.55 million
Apr 6, 2024 $ 0.0448
+0.18%
$ 550.16 million $ 5.58 million
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