Dark

XDCUSD
XinFin Network / United States dollar
crypto Bitfinex

Real-time

Jul 18, 2026 9:19:51 PM EDT

0.028100USD+0.851%(+0.000237)1,477,288XDC41,329USD

0.027857Bid 0.028270Ask 0.000413Spread

Composite
0.028100 Bitfinex
0.028100 Bitstamp
0.028108

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-19	0.028090	0.028100	0.028090	0.028100	-0.131%	3,561	0.000%
2026-07-18	0.027960	0.028137	0.027801	0.028137	+0.951%	1,719,649	-0.131%
2026-07-17	0.027166	0.028504	0.027166	0.027872	+3.253%	3,206,700	+0.818%
2026-07-16	0.027460	0.027517	0.026994	0.026994	-1.528%	4,012,884	+4.097%
2026-07-15	0.027310	0.027659	0.027240	0.027413	+1.267%	1,870,896	+2.506%
2026-07-14	0.026960	0.027385	0.026790	0.027070	+0.595%	478,189	+3.805%
2026-07-13	0.027150	0.027184	0.026855	0.026910	-0.587%	688,680	+4.422%
2026-07-12	0.027130	0.027209	0.026910	0.027069	-0.335%	74,773	+3.809%
2026-07-11	0.027343	0.027394	0.027060	0.027160	-0.516%	487,284	+3.461%
2026-07-10	0.027090	0.027800	0.027090	0.027301	+0.891%	1,011,225	+2.927%
2026-07-09	0.027156	0.027650	0.026890	0.027060	-0.350%	3,161,954	+3.843%
2026-07-08	0.027382	0.027382	0.026786	0.027155	-1.039%	2,878,131	+3.480%
2026-07-07	0.028047	0.028047	0.027370	0.027440	-2.998%	2,866,872	+2.405%
2026-07-06	0.028170	0.028420	0.027660	0.028288	+0.383%	2,949,373	-0.665%
2026-07-05	0.028751	0.028751	0.027942	0.028180	-1.986%	2,014,989	-0.284%
2026-07-04	0.028620	0.028930	0.028580	0.028751	+0.563%	1,013,013	-2.264%
2026-07-03	0.028400	0.028710	0.028280	0.028590	+0.669%	2,125,838	-1.714%
2026-07-02	0.027960	0.028753	0.027910	0.028400	+1.646%	2,900,096	-1.056%
2026-07-01	0.027760	0.027970	0.027548	0.027940	+0.612%	2,556,116	+0.573%
2026-06-30	0.028033	0.028140	0.027629	0.027770	-1.097%	2,664,516	+1.188%
2026-06-29	0.027790	0.028110	0.027752	0.028078	+1.113%	1,501,953	+0.078%
2026-06-28	0.027919	0.027936	0.027710	0.027769	-0.537%	1,679,807	+1.192%
2026-06-27	0.028040	0.028240	0.027865	0.027919	-0.360%	1,173,534	+0.648%
2026-06-26	0.028342	0.028445	0.027710	0.028020	-1.303%	4,091,390	+0.286%
2026-06-25	0.028750	0.028868	0.028150	0.028390	-1.252%	2,757,094	-1.021%
2026-06-24	0.029345	0.029345	0.028330	0.028750	-1.608%	3,512,828	-2.261%
2026-06-23	0.029226	0.029230	0.028665	0.029220	-0.021%	1,579,291	-3.833%
2026-06-22	0.029421	0.029600	0.028940	0.029226	-0.636%	1,177,948	-3.853%
2026-06-21	0.029710	0.029920	0.029349	0.029413	-1.000%	1,381,364	-4.464%
2026-06-20	0.029668	0.029719	0.029510	0.029710	+0.142%	952,309	-5.419%
2026-06-19	0.030033	0.030208	0.029597	0.029668	-1.140%	2,864,010	-5.285%
2026-06-18	0.030048	0.030740	0.029640	0.030010	+0.190%	3,320,201	-6.365%
2026-06-17	0.030488	0.030488	0.029953	0.029953	-1.470%	2,991,473	-6.186%
2026-06-16	0.030482	0.031193	0.030119	0.030400	-0.533%	2,445,063	-7.566%
2026-06-15	0.030230	0.031191	0.030217	0.030563	+1.138%	3,604,417	-8.059%
2026-06-14	0.030430	0.030550	0.029668	0.030219	-0.455%	3,274,643	-7.012%
2026-06-13	0.029997	0.030619	0.029997	0.030357	+1.200%	1,568,571	-7.435%
2026-06-12	0.030706	0.030759	0.029832	0.029997	-2.252%	2,766,449	-6.324%
2026-06-11	0.031002	0.031054	0.030688	0.030688	-0.593%	698,253	-8.433%
2026-06-10	0.031710	0.031710	0.030815	0.030871	-2.288%	1,699,909	-8.976%
2026-06-09	0.031407	0.031912	0.030655	0.031594	+0.991%	3,918,404	-11.059%
2026-06-08	0.029625	0.031545	0.029487	0.031284	+6.368%	1,494,864	-10.178%
2026-06-07	0.029793	0.030240	0.029230	0.029411	-0.322%	998,888	-4.458%
2026-06-06	0.029342	0.029513	0.028652	0.029506	+0.562%	4,265,808	-4.765%
2026-06-05	0.029960	0.030984	0.028635	0.029341	-1.507%	9,454,834	-4.230%
2026-06-04	0.030868	0.030868	0.029680	0.029790	-3.492%	7,313,349	-5.673%
2026-06-03	0.031198	0.031894	0.030760	0.030868	-1.058%	4,740,247	-8.967%
2026-06-02	0.032691	0.032900	0.031076	0.031198	-5.092%	2,728,073	-9.930%
2026-06-01	0.033715	0.034171	0.032614	0.032872	-2.746%	3,760,243	-14.517%
2026-05-31	0.033607	0.033900	0.033190	0.033800	+0.574%	1,470,899	-16.864%
2026-05-30	0.031701	0.034989	0.031701	0.033607	+5.949%	5,053,710	-16.386%
2026-05-29	0.032025	0.032025	0.031130	0.031720	-0.689%	2,618,231	-11.412%
2026-05-28	0.031130	0.032310	0.030780	0.031940	+2.081%	4,220,831	-12.023%
2026-05-27	0.031851	0.032465	0.031090	0.031289	-0.846%	4,099,517	-10.192%
2026-05-26	0.032089	0.032772	0.031249	0.031556	-2.033%	6,606,835	-10.952%
2026-05-25	0.030886	0.034311	0.030650	0.032211	+4.442%	6,194,239	-12.763%
2026-05-24	0.031700	0.031700	0.030506	0.030841	-3.211%	2,792,675	-8.888%
2026-05-23	0.032065	0.032341	0.031023	0.031864	-0.763%	8,928,300	-11.813%
2026-05-22	0.034420	0.035236	0.032000	0.032109	-6.803%	13,239,929	-12.486%
2026-05-21	0.033939	0.036442	0.033515	0.034453	+2.295%	15,606,665	-18.440%
2026-05-20	0.032200	0.036257	0.031501	0.033680	+4.263%	17,752,478	-16.568%
2026-05-19	0.030429	0.033526	0.030220	0.032303	+5.507%	13,760,515	-13.011%
2026-05-18	0.030236	0.032600	0.029963	0.030617	+1.633%	21,873,198	-8.221%
2026-05-17	0.032007	0.032120	0.030125	0.030125	-6.041%	7,288,458	-6.722%
2026-05-16	0.033082	0.034286	0.031761	0.032062	-3.323%	10,334,802	-12.357%
2026-05-15	0.033810	0.036673	0.033038	0.033164	-2.015%	14,947,746	-15.270%
2026-05-14	0.031154	0.034816	0.031073	0.033846	+9.110%	16,322,515	-16.977%
2026-05-13	0.031234	0.033004	0.030454	0.031020	-0.685%	14,708,215	-9.413%
2026-05-12	0.032197	0.033986	0.031127	0.031234	-2.421%	12,313,135	-10.034%
2026-05-11	0.030196	0.033436	0.030147	0.032009	+5.282%	10,389,082	-12.212%
2026-05-10	0.030362	0.030816	0.029789	0.030403	+0.320%	3,780,894	-7.575%
2026-05-09	0.031070	0.031947	0.029893	0.030306	-2.302%	4,566,597	-7.279%
2026-05-08	0.029348	0.031262	0.029018	0.031020	+6.044%	2,182,167	-9.413%
2026-05-07	0.029591	0.030006	0.028951	0.029252	-1.116%	9,463,075	-3.938%
2026-05-06	0.029078	0.030860	0.028941	0.029582	+2.039%	7,861,844	-5.010%
2026-05-05	0.029127	0.029521	0.028694	0.028991	-0.467%	11,997,246	-3.073%
2026-05-04	0.029213	0.030043	0.028978	0.029127	+0.438%	8,441,374	-3.526%
2026-05-03	0.029190	0.029451	0.029000	0.029000	-0.583%	420,887	-3.103%
2026-05-02	0.029348	0.029482	0.029073	0.029170	-0.816%	3,159,069	-3.668%
2026-05-01	0.029694	0.030079	0.029163	0.029410	-0.956%	6,714,594	-4.454%
2026-04-30	0.029370	0.030218	0.029174	0.029694	+1.282%	6,149,165	-5.368%
2026-04-29	0.029730	0.030348	0.029106	0.029318	-1.604%	12,696,213	-4.154%
2026-04-28	0.029450	0.030807	0.029328	0.029796	+0.901%	15,252,695	-5.692%
2026-04-27	0.029972	0.030475	0.029300	0.029530	-0.899%	16,964,571	-4.843%
2026-04-26	0.030080	0.030240	0.029507	0.029798	-0.951%	6,746,344	-5.698%
2026-04-25	0.029980	0.030443	0.029644	0.030084	-0.110%	11,917,717	-6.595%
2026-04-24	0.030128	0.030945	0.029550	0.030117	+0.270%	9,601,573	-6.697%
2026-04-23	0.029832	0.030450	0.029337	0.030036	+0.633%	12,553,436	-6.446%
2026-04-22	0.030185	0.031211	0.029627	0.029847	-1.077%	11,221,824	-5.853%
2026-04-21	0.029870	0.030516	0.029616	0.030172	+1.282%	10,088,553	-6.867%
2026-04-20	0.029190	0.031381	0.029070	0.029790	+2.203%	10,849,415	-5.673%
2026-04-19	0.030116	0.030227	0.028934	0.029148	-3.140%	6,903,432	-3.595%
2026-04-18	0.030836	0.032251	0.029708	0.030093	-2.200%	11,245,417	-6.623%
2026-04-17	0.031420	0.032580	0.030640	0.030770	-1.674%	12,078,269	-8.677%
2026-04-16	0.031247	0.031971	0.030869	0.031294	-1.218%	10,591,034	-10.206%
2026-04-15	0.030790	0.031710	0.029890	0.031680	+4.019%	6,005,854	-11.301%
2026-04-14	0.030590	0.031712	0.030349	0.030456	-0.464%	7,804,045	-7.736%
2026-04-13	0.029765	0.031560	0.029604	0.030598	+2.989%	14,384,853	-8.164%
2026-04-12	0.030746	0.030858	0.029580	0.029710	-3.758%	5,697,199	-5.419%
2026-04-11	0.030907	0.031001	0.030106	0.030870	+0.094%	5,543,476	-8.973%
2026-04-10	0.030822	0.031595	0.030368	0.030841	+0.413%	6,014,501	-8.888%
2026-04-09	0.030510	0.031954	0.030187	0.030714	+0.245%	5,412,857	-8.511%
2026-04-08	0.032172	0.032816	0.030396	0.030639	-4.969%	9,510,264	-8.287%
2026-04-07	0.030700	0.032241	0.030390	0.032241	+4.815%	5,510,636	-12.844%
2026-04-06	0.031066	0.031883	0.030462	0.030760	-1.223%	5,494,166	-8.648%
2026-04-05	0.031000	0.031151	0.030410	0.031141	+0.884%	2,731,135	-9.765%
2026-04-04	0.030668	0.031260	0.030472	0.030868	+0.978%	3,082,167	-8.967%
2026-04-03	0.029950	0.030569	0.029490	0.030569	+2.169%	3,998,134	-8.077%
2026-04-02	0.030140	0.031450	0.029630	0.029920	-0.835%	6,673,332	-6.083%
2026-04-01	0.030510	0.030884	0.029899	0.030172	-0.485%	9,548,562	-6.867%
2026-03-31	0.030474	0.031030	0.029877	0.030319	-0.158%	3,547,499	-7.319%
2026-03-30	0.029860	0.031842	0.029551	0.030367	+2.754%	8,366,369	-7.465%
2026-03-29	0.030530	0.030800	0.029438	0.029553	-3.200%	2,618,128	-4.917%
2026-03-28	0.031025	0.031030	0.030138	0.030530	-1.114%	4,797,793	-7.959%
2026-03-27	0.031510	0.031595	0.030545	0.030874	-2.164%	5,784,889	-8.985%
2026-03-26	0.032210	0.033132	0.030990	0.031557	-0.795%	3,465,577	-10.955%
2026-03-25	0.031580	0.032161	0.031324	0.031810	+0.949%	826,006	-11.663%
2026-03-24	0.031625	0.032420	0.030978	0.031511	-0.737%	4,792,569	-10.825%
2026-03-23	0.030482	0.032295	0.030460	0.031745	+4.082%	2,009,565	-11.482%
2026-03-22	0.031716	0.032131	0.030307	0.030500	-5.919%	6,196,360	-7.869%
2026-03-21	0.031650	0.033610	0.031650	0.032419	+2.855%	2,234,583	-13.322%
2026-03-20	0.031256	0.032440	0.031118	0.031519	+0.787%	6,462,475	-10.847%
2026-03-19	0.032142	0.032738	0.030841	0.031273	-1.728%	6,271,942	-10.146%
2026-03-18	0.034045	0.034045	0.031547	0.031823	-6.527%	4,153,518	-11.699%
2026-03-17	0.033950	0.034684	0.032413	0.034045	+0.784%	4,917,555	-17.462%
2026-03-16	0.031870	0.033935	0.031609	0.033780	+6.026%	3,123,821	-16.815%
2026-03-15	0.031820	0.031970	0.031675	0.031860	+0.724%	808,250	-11.802%
2026-03-14	0.033010	0.033010	0.031239	0.031631	-4.021%	2,167,648	-11.163%
2026-03-13	0.032710	0.033617	0.032710	0.032956	+1.008%	1,291,458	-14.735%
2026-03-12	0.032333	0.033193	0.032140	0.032627	+1.367%	2,138,382	-13.875%
2026-03-11	0.032070	0.032450	0.032019	0.032187	+0.780%	805,668	-12.698%
2026-03-10	0.032155	0.032849	0.031937	0.031938	+0.119%	2,379,738	-12.017%
2026-03-09	0.031570	0.031965	0.031451	0.031900	+0.552%	1,029,259	-11.912%
2026-03-08	0.032609	0.032880	0.031361	0.031725	-3.721%	1,702,064	-11.426%
2026-03-07	0.033212	0.033212	0.032910	0.032951	-1.394%	592,064	-14.722%
2026-03-06	0.034600	0.034674	0.033146	0.033417	-3.427%	1,739,395	-15.911%
2026-03-05	0.035652	0.035652	0.034603	0.034603	-2.942%	3,127,534	-18.793%
2026-03-04	0.035820	0.037580	0.033720	0.035652	-0.912%	4,684,661	-21.183%
2026-03-03	0.032906	0.036780	0.031730	0.035980	+9.345%	703,062	-21.901%
2026-03-02	0.032450	0.034439	0.032450	0.032905	+1.845%	5,815,319	-14.603%
2026-03-01	0.033410	0.034000	0.032203	0.032309	-3.408%	2,509,427	-13.027%
2026-02-28	0.033900	0.033900	0.032192	0.033449	-1.330%	3,590,765	-15.992%
2026-02-27	0.034863	0.035320	0.033760	0.033900	-2.597%	2,972,343	-17.109%
2026-02-26	0.034381	0.035802	0.034331	0.034804	+0.893%	5,757,646	-19.262%
2026-02-25	0.033417	0.035044	0.033078	0.034496	+3.251%	4,532,655	-18.541%
2026-02-24	0.033670	0.033887	0.033352	0.033410	-1.078%	1,834,072	-15.893%
2026-02-23	0.034692	0.035700	0.033220	0.033774	-2.551%	6,944,104	-16.800%
2026-02-22	0.035444	0.035497	0.034658	0.034658	-2.564%	915,313	-18.922%
2026-02-21	0.035298	0.036020	0.035298	0.035570	+1.789%	913,271	-21.001%
2026-02-20	0.034650	0.035160	0.034650	0.034945	+0.851%	2,584,052	-19.588%
2026-02-19	0.036281	0.036290	0.034620	0.034650	-4.750%	2,070,934	-18.903%
2026-02-18	0.036988	0.037000	0.036347	0.036378	-1.649%	1,395,656	-22.756%
2026-02-17	0.036768	0.037286	0.036695	0.036988	+0.947%	1,737,345	-24.029%
2026-02-16	0.036493	0.037064	0.036200	0.036641	+0.587%	3,301,275	-23.310%
2026-02-15	0.037251	0.037859	0.036417	0.036427	-2.390%	2,468,306	-22.859%
2026-02-14	0.036660	0.037410	0.036451	0.037319	+1.762%	1,969,909	-24.703%
2026-02-13	0.035969	0.037050	0.035838	0.036673	+1.957%	4,384,047	-23.377%
2026-02-12	0.035020	0.037860	0.034920	0.035969	+2.763%	4,296,991	-21.877%
2026-02-11	0.035289	0.036050	0.034677	0.035002	-0.796%	3,984,817	-19.719%
2026-02-10	0.035980	0.036853	0.034967	0.035283	-1.883%	3,394,541	-20.358%
2026-02-09	0.036903	0.038173	0.035299	0.035960	-1.963%	5,784,516	-21.858%
2026-02-08	0.037201	0.037277	0.035760	0.036680	-1.472%	4,288,474	-23.391%
2026-02-07	0.037070	0.038580	0.037070	0.037228	+0.399%	6,624,948	-24.519%
2026-02-06	0.029804	0.039410	0.029560	0.037080	+23.341%	10,197,515	-24.218%
2026-02-05	0.034621	0.034976	0.029843	0.030063	-13.020%	13,694,717	-6.530%
2026-02-04	0.036653	0.037128	0.034478	0.034563	-5.496%	4,540,365	-18.699%
2026-02-03	0.036349	0.037810	0.036293	0.036573	-0.509%	9,249,080	-23.167%
2026-02-02	0.036766	0.039578	0.034906	0.036760	+0.878%	15,204,921	-23.558%
2026-02-01	0.034821	0.037390	0.033550	0.036440	+4.649%	2,249,283	-22.887%
2026-01-31	0.036110	0.036498	0.034124	0.034821	-3.620%	4,393,322	-19.302%
2026-01-30	0.037152	0.037498	0.036129	0.036129	-2.651%	4,027,571	-22.223%
2026-01-29	0.038648	0.038648	0.036581	0.037113	-3.952%	1,423,710	-24.285%
2026-01-28	0.039189	0.039479	0.038433	0.038640	-1.456%	2,895,085	-27.277%
2026-01-27	0.039275	0.039759	0.038330	0.039211	+0.489%	2,096,501	-28.336%
2026-01-26	0.039360	0.039700	0.038483	0.039020	-0.728%	2,584,587	-27.986%
2026-01-25	0.040597	0.040597	0.039136	0.039306	-3.025%	1,328,823	-28.510%
2026-01-24	0.041330	0.041470	0.040480	0.040532	-1.955%	223,008	-30.672%
2026-01-23	0.043320	0.044471	0.040184	0.041340	-4.350%	7,038,874	-32.027%
2026-01-22	0.039940	0.044256	0.039630	0.043220	+7.732%	2,115,923	-34.984%
2026-01-21	0.039980	0.040953	0.039370	0.040118	+0.345%	2,417,010	-29.957%
2026-01-20	0.041400	0.043092	0.039980	0.039980	-3.313%	2,201,487	-29.715%
2026-01-19	0.041936	0.042594	0.040989	0.041350	-1.397%	1,923,487	-32.044%
2026-01-18	0.044225	0.044226	0.041936	0.041936	-5.139%	1,633,934	-32.993%
2026-01-17	0.044143	0.044452	0.043281	0.044208	-0.208%	1,502,306	-36.437%
2026-01-16	0.044050	0.045082	0.043815	0.044300	+0.479%	1,804,692	-36.569%
2026-01-15	0.044890	0.045581	0.043548	0.044089	-1.915%	3,073,641	-36.265%
2026-01-14	0.046939	0.047021	0.044939	0.044950	-4.237%	3,615,664	-37.486%
2026-01-13	0.046474	0.047020	0.045965	0.046939	+0.879%	4,691,866	-40.135%
2026-01-12	0.047581	0.047920	0.046161	0.046530	-2.021%	1,888,578	-39.609%
2026-01-11	0.048450	0.048771	0.047286	0.047490	-1.981%	1,056,979	-40.830%
2026-01-10	0.048398	0.049073	0.048398	0.048450	-0.144%	611,958	-42.002%
2026-01-09	0.049075	0.049082	0.048484	0.048520	-1.060%	903,020	-42.086%
2026-01-08	0.050050	0.050495	0.048959	0.049040	-2.075%	1,122,358	-42.700%
2026-01-07	0.051860	0.052060	0.049973	0.050079	-3.509%	1,871,912	-43.889%
2026-01-06	0.054120	0.054180	0.051729	0.051900	-4.208%	4,729,308	-45.857%
2026-01-05	0.051895	0.054680	0.051676	0.054180	+4.403%	4,765,654	-48.136%
2026-01-04	0.051990	0.053387	0.051250	0.051895	-0.259%	4,622,001	-45.852%
2026-01-03	0.051670	0.054480	0.051374	0.052030	+0.716%	6,652,293	-45.993%
2026-01-02	0.051629	0.051938	0.050930	0.051660	+0.424%	2,297,343	-45.606%
2026-01-01	0.051148	0.051741	0.050496	0.051442	+0.575%	1,557,148	-45.375%
2025-12-31	0.050530	0.052390	0.050200	0.051148	+1.043%	5,861,856	-45.061%
2025-12-30	0.051000	0.051228	0.049850	0.050620	-0.765%	5,573,715	-44.488%
2025-12-29	0.050600	0.052670	0.050190	0.051010	+0.810%	4,249,958	-44.913%
2025-12-28	0.049839	0.050717	0.049510	0.050600	+1.527%	3,686,481	-44.466%
2025-12-27	0.051798	0.052023	0.049350	0.049839	-3.338%	2,258,171	-43.618%
2025-12-26	0.047910	0.051580	0.047770	0.051560	+7.641%	4,585,700	-45.500%
2025-12-25	0.049410	0.049513	0.047861	0.047900	-3.056%	621,886	-41.336%
2025-12-24	0.048285	0.049646	0.047197	0.049410	+2.447%	3,518,477	-43.129%
2025-12-23	0.047242	0.049041	0.047242	0.048230	+1.258%	2,062,382	-41.738%
2025-12-22	0.046162	0.047780	0.045210	0.047631	+2.300%	4,078,184	-41.005%
2025-12-21	0.051410	0.051668	0.044835	0.046560	-9.434%	7,274,541	-39.648%
2025-12-20	0.047510	0.051910	0.047370	0.051410	+8.095%	5,811,585	-45.341%
2025-12-19	0.046620	0.047748	0.045982	0.047560	+1.997%	6,064,580	-40.917%
2025-12-18	0.047114	0.048307	0.046270	0.046629	-1.029%	3,126,461	-39.737%
2025-12-17	0.048195	0.048310	0.046277	0.047114	-2.850%	3,521,195	-40.357%
2025-12-16	0.049980	0.050760	0.048198	0.048496	-4.082%	1,404,495	-42.057%
2025-12-15	0.047191	0.051320	0.046145	0.050560	+6.718%	2,757,843	-44.422%
2025-12-14	0.048064	0.048064	0.047377	0.047377	-1.950%	11,654	-40.689%
2025-12-13	0.049859	0.049920	0.047797	0.048319	-2.779%	1,054,836	-41.845%
2025-12-12	0.048885	0.051790	0.048885	0.049700	+2.263%	1,529,118	-43.461%
2025-12-11	0.050160	0.050280	0.048208	0.048600	-3.393%	1,356,704	-42.181%
2025-12-10	0.048550	0.050560	0.047970	0.050307	+3.512%	1,807,410	-44.143%
2025-12-09	0.048930	0.049427	0.047095	0.048600	-0.930%	2,768,175	-42.181%
2025-12-08	0.049094	0.049886	0.048730	0.049056	+0.098%	1,091,377	-42.719%
2025-12-07	0.049465	0.049723	0.048730	0.049008	-1.305%	629,300	-42.662%
2025-12-06	0.049380	0.049730	0.049072	0.049656	+0.429%	118,062	-43.411%
2025-12-05	0.050210	0.050210	0.049283	0.049444	-1.088%	318,517	-43.168%
2025-12-04	0.051330	0.051411	0.049988	0.049988	-2.468%	583,067	-43.787%
2025-12-03	0.051950	0.052260	0.051118	0.051253	-1.338%	509,626	-45.174%
2025-12-02	0.050724	0.052909	0.050642	0.051948	+2.534%	1,407,271	-45.907%
2025-12-01	0.052837	0.052837	0.050122	0.050664	-4.658%	1,076,082	-44.537%
2025-11-30	0.052973	0.053690	0.052776	0.053139	-0.038%	517,737	-47.120%
2025-11-29	0.053451	0.053605	0.052878	0.053159	-0.077%	866,154	-47.140%
2025-11-28	0.053651	0.053994	0.052880	0.053200	-0.783%	309,399	-47.180%
2025-11-27	0.054200	0.054540	0.053620	0.053620	-1.560%	504,173	-47.594%
2025-11-26	0.054541	0.054750	0.053440	0.054470	-0.300%	1,772,863	-48.412%
2025-11-25	0.054600	0.055830	0.053712	0.054634	+0.180%	3,457,087	-48.567%
2025-11-24	0.052020	0.054730	0.051447	0.054536	+4.736%	3,602,455	-48.474%
2025-11-23	0.051554	0.052606	0.051444	0.052070	+1.001%	2,153,720	-46.034%
2025-11-22	0.049976	0.051900	0.049777	0.051554	+3.350%	3,100,081	-45.494%
2025-11-21	0.049272	0.050900	0.047678	0.049883	+0.774%	6,626,632	-43.668%
2025-11-20	0.049473	0.051659	0.048558	0.049500	+0.442%	4,903,145	-43.232%
2025-11-19	0.051780	0.052800	0.048885	0.049282	-4.143%	3,269,173	-42.981%
2025-11-18	0.050490	0.051500	0.048581	0.051412	+1.901%	4,955,270	-45.343%
2025-11-17	0.053310	0.054370	0.049938	0.050453	-5.194%	5,540,227	-44.305%
2025-11-16	0.054159	0.055533	0.052874	0.053217	-1.523%	4,836,832	-47.197%
2025-11-15	0.051730	0.055069	0.051608	0.054040	+5.054%	3,937,469	-48.001%
2025-11-14	0.055585	0.055738	0.051410	0.051440	-7.334%	3,703,135	-45.373%
2025-11-13	0.057154	0.058520	0.055395	0.055511	-3.088%	3,061,699	-49.379%
2025-11-12	0.059400	0.060825	0.056790	0.057280	-3.933%	2,670,799	-50.943%
2025-11-11	0.061021	0.062930	0.059430	0.059625	-1.454%	2,376,100	-52.872%
2025-11-10	0.058580	0.061840	0.058580	0.060505	+3.603%	2,356,545	-53.558%
2025-11-09	0.057486	0.058401	0.054735	0.058401	+2.201%	2,427,593	-51.884%
2025-11-08	0.057431	0.057730	0.056560	0.057143	-0.759%	1,476,246	-50.825%
2025-11-07	0.053147	0.057914	0.052681	0.057580	+8.533%	4,912,079	-51.198%
2025-11-06	0.052812	0.055390	0.051985	0.053053	+0.777%	5,025,021	-47.034%
2025-11-05	0.050970	0.052827	0.049666	0.052644	+3.378%	5,294,080	-46.623%
2025-11-04	0.053634	0.054481	0.049147	0.050924	-5.053%	5,391,177	-44.820%
2025-11-03	0.058317	0.058400	0.053359	0.053634	-7.874%	3,715,841	-47.608%
2025-11-02	0.059901	0.059901	0.058082	0.058218	-2.745%	628,166	-51.733%
2025-11-01	0.059767	0.060240	0.059292	0.059861	-0.432%	994,042	-53.058%
2025-10-31	0.058340	0.060191	0.058340	0.060121	+3.214%	1,662,217	-53.261%
2025-10-30	0.059726	0.061150	0.057899	0.058249	-2.396%	5,341,679	-51.759%
2025-10-29	0.060821	0.061909	0.058504	0.059679	-1.910%	4,487,589	-52.915%
2025-10-28	0.061949	0.062724	0.060841	0.060841	-2.634%	954,011	-53.814%
2025-10-27	0.062250	0.062900	0.061872	0.062487	+0.774%	636,784	-55.031%
2025-10-26	0.062921	0.063350	0.059932	0.062007	-1.241%	2,419,250	-54.683%
2025-10-25	0.062194	0.062831	0.062194	0.062786	+0.975%	207,308	-55.245%
2025-10-24	0.062331	0.062449	0.062040	0.062180	+0.200%	158,536	-54.809%
2025-10-23	0.061651	0.062620	0.061650	0.062056	+1.067%	401,850	-54.718%
2025-10-22	0.061772	0.063120	0.060810	0.061401	-1.769%	33,075	-54.235%
2025-10-21	0.063171	0.064022	0.062470	0.062507	-0.893%	76,730	-55.045%
2025-10-20	0.061790	0.065130	0.061790	0.063070	+3.360%	274,585	-55.446%
2025-10-19	0.060260	0.061610	0.058640	0.061020	+0.527%	52,914	-53.950%
2025-10-18	0.057986	0.060875	0.054293	0.060700	+4.818%	1,197,207	-53.707%
2025-10-17	0.058623	0.058823	0.055690	0.057910	-1.068%	4,845,323	-51.476%
2025-10-16	0.060195	0.061283	0.058381	0.058535	-2.758%	2,139,401	-51.995%
2025-10-15	0.061068	0.062851	0.059945	0.060195	-1.205%	1,860,309	-53.318%
2025-10-14	0.061101	0.062000	0.058948	0.060929	-0.301%	6,182,062	-53.881%
2025-10-13	0.062121	0.064845	0.059689	0.061113	-2.204%	5,180,325	-54.020%
2025-10-12	0.064279	0.064280	0.059225	0.062490	-2.306%	4,743,738	-55.033%
2025-10-11	0.064336	0.065595	0.063567	0.063965	-1.044%	4,932,831	-56.070%
2025-10-10	0.072801	0.073501	0.053070	0.064640	-10.607%	8,880,087	-56.528%
2025-10-09	0.073791	0.073979	0.071941	0.072310	-2.245%	621,068	-61.140%
2025-10-08	0.073129	0.073971	0.072728	0.073971	+1.164%	1,163,215	-62.012%
2025-10-07	0.075550	0.075585	0.072858	0.073120	-3.547%	1,396,334	-61.570%
2025-10-06	0.073802	0.076722	0.073394	0.075809	+2.913%	2,481,322	-62.933%
2025-10-05	0.074552	0.075260	0.073663	0.073663	-1.367%	383,784	-61.853%
2025-10-04	0.075620	0.075778	0.074612	0.074684	-1.308%	610,257	-62.375%
2025-10-03	0.076081	0.076651	0.073717	0.075674	-0.946%	4,610,421	-62.867%
2025-10-02	0.075144	0.076525	0.075144	0.076397	+1.812%	586,452	-63.218%
2025-10-01	0.073108	0.075443	0.073108	0.075037	+2.589%	993,112	-62.552%
2025-09-30	0.072242	0.074320	0.072242	0.073143	+1.247%	1,606,617	-61.582%
2025-09-29	0.073147	0.073147	0.071670	0.072242	-1.237%	848,014	-61.103%
2025-09-28	0.072925	0.073242	0.071452	0.073147	+0.304%	1,865,023	-61.584%
2025-09-27	0.073660	0.073660	0.072441	0.072925	-1.163%	1,925,538	-61.467%
2025-09-26	0.073402	0.074921	0.072505	0.073783	+0.519%	3,874,159	-61.915%
2025-09-25	0.077180	0.077180	0.072825	0.073402	-4.821%	2,371,948	-61.718%
2025-09-24	0.076424	0.078760	0.074969	0.077120	+0.911%	4,322,167	-63.563%
2025-09-23	0.076117	0.078231	0.075160	0.076424	+0.653%	2,585,900	-63.231%
2025-09-22	0.077368	0.077623	0.071950	0.075928	-1.715%	4,506,988	-62.991%
2025-09-21	0.076430	0.080570	0.075170	0.077253	+1.163%	3,651,303	-63.626%
2025-09-20	0.075457	0.077730	0.075270	0.076365	+1.203%	1,298,895	-63.203%
2025-09-19	0.079116	0.079116	0.074434	0.075457	-3.925%	1,658,732	-62.760%
2025-09-18	0.078080	0.080100	0.078050	0.078540	+0.641%	718,097	-64.222%
2025-09-17	0.076109	0.078060	0.075570	0.078040	+2.718%	1,187,522	-63.993%
2025-09-16	0.075864	0.076668	0.074933	0.075975	+0.146%	1,152,093	-63.014%
2025-09-15	0.076871	0.078880	0.074370	0.075864	-1.310%	3,031,966	-62.960%
2025-09-14	0.077531	0.077848	0.075924	0.076871	-1.194%	932,657	-63.445%
2025-09-13	0.076230	0.079318	0.076230	0.077800	+1.257%	1,689,791	-63.882%
2025-09-12	0.075090	0.077580	0.074800	0.076834	+3.102%	1,873,491	-63.428%
2025-09-11	0.078570	0.079063	0.072941	0.074522	-4.797%	4,933,757	-62.293%
2025-09-10	0.079200	0.079990	0.077610	0.078277	-1.165%	1,399,795	-64.102%
2025-09-09	0.078900	0.081672	0.078240	0.079200	+0.911%	1,135,725	-64.520%
2025-09-08	0.078900	0.080660	0.075699	0.078485	-0.159%	2,367,068	-64.197%
2025-09-07	0.079060	0.079514	0.077778	0.078610	-0.657%	848,416	-64.254%
2025-09-06	0.080510	0.080870	0.078460	0.079130	-1.641%	935,811	-64.489%
2025-09-05	0.077160	0.082756	0.077160	0.080450	+4.421%	2,818,442	-65.071%
2025-09-04	0.078496	0.079085	0.076849	0.077044	-1.850%	2,070,334	-63.527%
2025-09-03	0.079490	0.080460	0.077976	0.078496	-1.066%	2,837,599	-64.202%
2025-09-02	0.076921	0.079385	0.075957	0.079342	+3.326%	2,657,259	-64.584%
2025-09-01	0.078550	0.080614	0.075888	0.076788	-2.257%	2,488,369	-63.406%
2025-08-31	0.080198	0.081175	0.078561	0.078561	-2.041%	1,849,104	-64.232%
2025-08-30	0.075856	0.080850	0.075856	0.080198	+5.724%	2,597,991	-64.962%
2025-08-29	0.079162	0.079162	0.075413	0.075856	-4.176%	2,858,027	-62.956%
2025-08-28	0.078720	0.080312	0.077525	0.079162	+0.491%	1,857,043	-64.503%
2025-08-27	0.079320	0.079700	0.077359	0.078775	-0.454%	2,742,179	-64.329%
2025-08-26	0.080005	0.081650	0.077240	0.079134	-1.090%	3,584,213	-64.491%
2025-08-25	0.082406	0.083050	0.079708	0.080006	-2.858%	3,177,989	-64.878%
2025-08-24	0.082726	0.083460	0.081566	0.082360	-0.292%	1,738,339	-65.881%
2025-08-23	0.083529	0.084873	0.081297	0.082601	-1.029%	2,267,731	-65.981%
2025-08-22	0.081459	0.085571	0.081267	0.083460	+2.663%	3,690,599	-66.331%
2025-08-21	0.081760	0.084180	0.081282	0.081295	-1.157%	4,545,003	-65.435%
2025-08-20	0.080863	0.083080	0.080751	0.082247	+2.390%	5,890,779	-65.835%
2025-08-19	0.082480	0.085761	0.080327	0.080327	-2.610%	5,400,916	-65.018%
2025-08-18	0.084650	0.085201	0.082480	0.082480	-2.832%	2,739,350	-65.931%
2025-08-17	0.085090	0.085822	0.083830	0.084884	-0.461%	1,866,411	-66.896%
2025-08-16	0.086340	0.088635	0.084922	0.085277	-1.300%	2,471,017	-67.049%
2025-08-15	0.085910	0.087730	0.080715	0.086400	+0.407%	2,803,545	-67.477%
2025-08-14	0.089091	0.089970	0.085028	0.086050	-3.413%	3,136,764	-67.345%
2025-08-13	0.090360	0.090776	0.087914	0.089091	-1.308%	1,106,804	-68.459%
2025-08-12	0.086820	0.090390	0.086820	0.090272	+4.036%	882,093	-68.872%
2025-08-11	0.089220	0.090730	0.085141	0.086770	-2.768%	2,333,305	-67.616%
2025-08-10	0.090790	0.090790	0.087270	0.089240	-1.653%	1,404,263	-68.512%
2025-08-09	0.092080	0.094360	0.090740	0.090740	-1.562%	1,020,883	-69.032%
2025-08-08	0.092077	0.094442	0.091668	0.092180	+0.503%	1,817,676	-69.516%
2025-08-07	0.093036	0.093745	0.090565	0.091719	-1.416%	1,642,814	-69.363%
2025-08-06	0.093270	0.094440	0.092289	0.093036	-0.627%	931,188	-69.797%
2025-08-05	0.095200	0.095200	0.092070	0.093623	-2.232%	685,031	-69.986%
2025-08-04	0.093881	0.096510	0.093390	0.095760	+2.516%	768,928	-70.656%
2025-08-03	0.089801	0.093554	0.089360	0.093410	+3.835%	1,761,661	-69.918%
2025-08-02	0.095990	0.096990	0.087704	0.089960	-5.742%	2,996,399	-68.764%
2025-08-01	0.097830	0.099180	0.090947	0.095440	-2.613%	2,607,516	-70.557%
2025-07-31	0.096266	0.099542	0.095683	0.098001	+1.802%	1,758,517	-71.327%
2025-07-30	0.099820	0.100840	0.095512	0.096266	-3.907%	5,110,422	-70.810%
2025-07-29	0.089230	0.101430	0.088610	0.100180	+12.130%	4,914,694	-71.950%
2025-07-28	0.090600	0.093380	0.087267	0.089343	-1.278%	4,135,996	-68.548%
2025-07-27	0.089800	0.090500	0.088164	0.090500	+0.198%	778,848	-68.950%
2025-07-26	0.086686	0.090490	0.085453	0.090321	+4.398%	1,769,888	-68.889%
2025-07-25	0.084070	0.089560	0.082078	0.086516	+1.989%	5,129,559	-67.520%
2025-07-24	0.088220	0.089290	0.079131	0.084829	-3.958%	6,467,911	-66.875%
2025-07-23	0.095020	0.095980	0.082410	0.088325	-7.039%	3,995,720	-68.186%
2025-07-22	0.096480	0.096830	0.092625	0.095013	-1.704%	3,306,465	-70.425%
2025-07-21	0.100530	0.102330	0.094930	0.096660	-3.340%	3,224,781	-70.929%
2025-07-20	0.094149	0.103590	0.094149	0.100000	+7.482%	2,480,907	-71.900%
2025-07-19	0.084980	0.093181	0.082742	0.093039	+9.175%	4,976,397	-69.798%
2025-07-18	0.080308	0.089696	0.080308	0.085220	+6.116%	7,119,025	-67.027%
2025-07-17	0.077760	0.081140	0.075958	0.080308	+3.189%	3,480,675	-65.010%
2025-07-16	0.075558	0.080310	0.074630	0.077826	+3.667%	3,482,840	-63.894%
2025-07-15	0.078358	0.078358	0.070680	0.075073	-4.362%	9,107,120	-62.570%

.dark-mode .j0grvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0grvN{ color: #333333; background-color: white; border: 2px solid #333333; }XDCUSDXinFin Network / United States dollarcrypto Bitfinex

XDCUSD
XinFin Network / United States dollar
crypto Bitfinex