XinFin Network Historical Data

XDC Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2024 $ 0.0437
-0.68%
$ 536.23 million $ 30.74 million
Feb 14, 2024 $ 0.044
+0.38%
$ 539.89 million $ 25.74 million
Feb 13, 2024 $ 0.0438
-2.67%
$ 537.39 million $ 34.03 million
Feb 12, 2024 $ 0.045
+3.54%
$ 552.03 million $ 34.46 million
Feb 11, 2024 $ 0.0434
-0.52%
$ 533.17 million $ 19.49 million
Feb 10, 2024 $ 0.0436
-1.14%
$ 535.98 million $ 13.93 million
Feb 9, 2024 $ 0.0442
+3.65%
$ 542.15 million $ 19.87 million
Feb 8, 2024 $ 0.0426
+0.44%
$ 523.14 million $ 25.85 million
Feb 7, 2024 $ 0.0424
-0.85%
$ 520.87 million $ 22.3 million
Feb 6, 2024 $ 0.0428
+0.57%
$ 525.31 million $ 14.67 million
Feb 5, 2024 $ 0.0425
-0.80%
$ 522.31 million $ 19.66 million
Feb 4, 2024 $ 0.0429
-0.79%
$ 526.56 million $ 18.3 million
Feb 3, 2024 $ 0.0432
-0.08%
$ 531 million $ 31.69 million
Feb 2, 2024 $ 0.0433
+0.56%
$ 531.45 million $ 36.84 million
Feb 1, 2024 $ 0.043
-1.05%
$ 528.5 million $ 22.76 million
Jan 31, 2024 $ 0.0435
-2.63%
$ 534.13 million $ 23.66 million
Jan 30, 2024 $ 0.0447
-2.55%
$ 548.57 million $ 27.08 million
Jan 29, 2024 $ 0.0459
+1.55%
$ 563.41 million $ 25.69 million
Jan 28, 2024 $ 0.0452
-0.86%
$ 554.83 million $ 23.37 million
Jan 27, 2024 $ 0.0456
+0.45%
$ 559.65 million $ 23.55 million
Jan 26, 2024 $ 0.0454
+2.75%
$ 557.11 million $ 27.54 million
Jan 25, 2024 $ 0.0442
-1.01%
$ 542.21 million $ 29.12 million
Jan 24, 2024 $ 0.0446
+1.60%
$ 547.77 million $ 32.44 million
Jan 23, 2024 $ 0.0439
-4.52%
$ 539.16 million $ 27.26 million
Jan 22, 2024 $ 0.046
-2.67%
$ 564.68 million $ 22.84 million
Jan 21, 2024 $ 0.0472
+0.39%
$ 580.16 million $ 19.35 million
Jan 20, 2024 $ 0.0471
+0.41%
$ 577.9 million $ 20.6 million
Jan 19, 2024 $ 0.0469
-0.97%
$ 575.53 million $ 22.93 million
Jan 18, 2024 $ 0.0473
-2.75%
$ 581.18 million $ 24.81 million
Jan 17, 2024 $ 0.0487
-1.90%
$ 597.58 million $ 25.43 million
Jan 16, 2024 $ 0.0496
+0.88%
$ 609.16 million $ 22.66 million
Jan 15, 2024 $ 0.0492
-1.04%
$ 603.85 million $ 24.61 million
Jan 14, 2024 $ 0.0496
-0.59%
$ 609.29 million $ 23.73 million
Jan 13, 2024 $ 0.0499
+0.89%
$ 612.95 million $ 26.74 million
Jan 12, 2024 $ 0.0495
-3.81%
$ 607.51 million $ 28.55 million
Jan 11, 2024 $ 0.0514
+2.74%
$ 631.59 million $ 34.27 million
Jan 10, 2024 $ 0.05
+1.60%
$ 614.22 million $ 26.51 million