XDC Network price history in 2024
In 2024 XDC Network (XDC) went from $0.05812 on 2024-01-01 to $0.07037 on 2024-12-31, a change of +21.08%. The highest price was $0.1077 on 2024-12-07 and the lowest $0.02128 on 2024-08-05. About $1.77B was traded across the year. The best day was 2024-11-16 (+52.65%) and the worst 2024-12-09 (-14.58%).
$0.05812Open · 2024-01-01
$0.07037Close · 2024-12-31
$0.1077High · 2024-12-07
$0.02128Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.05812 | $0.05996 | $0.042781 | $0.043264 | $360.22M | -25.56% |
| February | $0.043213 | $0.04554 | $0.03948 | $0.041098 | $301.58M | -4.89% |
| March | $0.04096 | $0.06565 | $0.04069 | $0.050212 | $156.21M | +22.59% |
| April | $0.05022 | $0.05076 | $0.03224 | $0.034606 | $93.48M | -31.09% |
| May | $0.034314 | $0.039542 | $0.03401 | $0.03701 | $75.80M | +7.86% |
| June | $0.037122 | $0.038721 | $0.028971 | $0.029329 | $73.88M | -20.99% |
| July | $0.029162 | $0.034248 | $0.025865 | $0.029657 | $94.81M | +1.70% |
| August | $0.02963 | $0.03038 | $0.02128 | $0.026394 | $100.93M | -10.92% |
| September | $0.026193 | $0.029589 | $0.02592 | $0.029299 | $52.92M | +11.86% |
| October | $0.0293 | $0.02953 | $0.026884 | $0.027196 | $38.47M | -7.18% |
| November | $0.027026 | $0.0648 | $0.02553 | $0.061524 | $138.15M | +127.65% |
| December | $0.06152 | $0.1077 | $0.05784 | $0.07037 | $280.04M | +14.39% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.07005 | $0.07919 | $0.06859 | $0.07037 | $5.55M | +0.43% |
| 2024-12-30 | $0.07188 | $0.07404 | $0.06819 | $0.07007 | $3.75M | -2.46% |
| 2024-12-29 | $0.07566 | $0.07611 | $0.07071 | $0.071835 | $4.23M | -4.52% |
| 2024-12-28 | $0.07035 | $0.07566 | $0.07002 | $0.075233 | $3.81M | +6.32% |
| 2024-12-27 | $0.07674 | $0.0783 | $0.06985 | $0.070762 | $4.70M | -7.80% |
| 2024-12-26 | $0.08305 | $0.08358 | $0.07594 | $0.07675 | $2.67M | -7.55% |
| 2024-12-25 | $0.08331 | $0.08433 | $0.08053 | $0.083016 | $2.11M | -0.43% |
| 2024-12-24 | $0.08487 | $0.08797 | $0.0810 | $0.083372 | $6.29M | -1.61% |
| 2024-12-23 | $0.07615 | $0.08568 | $0.07381 | $0.084738 | $8.97M | +11.30% |
| 2024-12-22 | $0.07477 | $0.07934 | $0.07125 | $0.076135 | $4.53M | +1.52% |
| 2024-12-21 | $0.07444 | $0.08033 | $0.07416 | $0.074993 | $4.82M | +0.06% |
| 2024-12-20 | $0.07057 | $0.07495 | $0.06408 | $0.07495 | $7.09M | +6.60% |
| 2024-12-19 | $0.07202 | $0.07696 | $0.0677 | $0.070313 | $6.51M | -2.44% |
| 2024-12-18 | $0.08072 | $0.08152 | $0.07123 | $0.072075 | $5.62M | -10.69% |
| 2024-12-17 | $0.08226 | $0.08309 | $0.07832 | $0.080706 | $5.41M | -1.90% |
| 2024-12-16 | $0.0838 | $0.08507 | $0.0785 | $0.08227 | $5.43M | -1.91% |
| 2024-12-15 | $0.08023 | $0.08511 | $0.07799 | $0.083869 | $5.20M | +4.42% |
| 2024-12-14 | $0.08347 | $0.08502 | $0.07876 | $0.080319 | $3.30M | -3.51% |
| 2024-12-13 | $0.08508 | $0.08885 | $0.08219 | $0.083244 | $7.59M | -2.37% |
| 2024-12-12 | $0.08883 | $0.09286 | $0.08385 | $0.085265 | $6.83M | -4.46% |
| 2024-12-11 | $0.09179 | $0.10229 | $0.08724 | $0.089246 | $14.95M | -2.67% |
| 2024-12-10 | $0.07844 | $0.0939 | $0.0770 | $0.091691 | $13.07M | +16.90% |
| 2024-12-09 | $0.09179 | $0.09407 | $0.0700 | $0.078435 | $11.30M | -14.58% |
| 2024-12-08 | $0.09282 | $0.09706 | $0.09002 | $0.09182 | $8.82M | -1.17% |
| 2024-12-07 | $0.09739 | $0.1077 | $0.090001 | $0.092909 | $21.24M | -4.17% |
| 2024-12-06 | $0.07438 | $0.10315 | $0.07362 | $0.096948 | $30.41M | +30.32% |
| 2024-12-05 | $0.07104 | $0.07758 | $0.06888 | $0.07439 | $8.12M | +4.63% |
| 2024-12-04 | $0.0820 | $0.08223 | $0.07007 | $0.0711 | $9.89M | -13.37% |
| 2024-12-03 | $0.08197 | $0.08755 | $0.07415 | $0.08207 | $15.51M | +0.26% |
| 2024-12-02 | $0.0675 | $0.08212 | $0.06672 | $0.08186 | $29.93M | +21.43% |
| 2024-12-01 | $0.06152 | $0.06848 | $0.05784 | $0.067415 | $12.42M | +9.57% |
| 2024-11-30 | $0.06137 | $0.06288 | $0.05712 | $0.061524 | $8.56M | +0.18% |
| 2024-11-29 | $0.05545 | $0.06333 | $0.05374 | $0.061414 | $9.48M | +10.71% |
| 2024-11-28 | $0.05636 | $0.05674 | $0.05442 | $0.055475 | $3.61M | -0.97% |
| 2024-11-27 | $0.05711 | $0.05785 | $0.05531 | $0.056018 | $5.28M | -1.60% |
| 2024-11-26 | $0.05483 | $0.06059 | $0.05135 | $0.056927 | $11.24M | +3.93% |
| 2024-11-25 | $0.0552 | $0.05646 | $0.05025 | $0.054772 | $9.89M | -0.89% |
| 2024-11-24 | $0.05463 | $0.06361 | $0.05079 | $0.055261 | $19.30M | +1.09% |
| 2024-11-23 | $0.04794 | $0.0648 | $0.04683 | $0.054665 | $16.41M | +13.57% |
| 2024-11-22 | $0.04182 | $0.05857 | $0.0418 | $0.048133 | $10.78M | +15.30% |
| 2024-11-21 | $0.04203 | $0.04296 | $0.04139 | $0.041745 | $1.10M | -0.52% |
| 2024-11-20 | $0.04164 | $0.04214 | $0.04077 | $0.041962 | $1.70M | +0.87% |
| 2024-11-19 | $0.04391 | $0.04643 | $0.04084 | $0.0416 | $4.57M | -5.30% |
| 2024-11-18 | $0.04193 | $0.04407 | $0.04065 | $0.043927 | $2.37M | +4.91% |
| 2024-11-17 | $0.04705 | $0.04787 | $0.04161 | $0.041873 | $2.42M | -11.00% |
| 2024-11-16 | $0.03081 | $0.05394 | $0.03076 | $0.04705 | $9.87M | +52.65% |
| 2024-11-15 | $0.02984 | $0.03091 | $0.02925 | $0.030822 | $442.76K | +2.95% |
| 2024-11-14 | $0.030151 | $0.030326 | $0.029252 | $0.029939 | $1.68M | -1.36% |
| 2024-11-13 | $0.030952 | $0.031205 | $0.029914 | $0.030351 | $2.30M | -2.04% |
| 2024-11-12 | $0.030757 | $0.031161 | $0.030508 | $0.030985 | $2.37M | +1.30% |
| 2024-11-11 | $0.030526 | $0.030951 | $0.0302 | $0.030587 | $2.16M | +0.85% |
| 2024-11-10 | $0.02999 | $0.030615 | $0.029913 | $0.030329 | $1.88M | +2.22% |
| 2024-11-09 | $0.029145 | $0.030086 | $0.029101 | $0.029671 | $1.41M | +1.82% |
| 2024-11-08 | $0.028936 | $0.029364 | $0.028803 | $0.029142 | $1.40M | +1.18% |
| 2024-11-07 | $0.028457 | $0.029064 | $0.02841 | $0.028803 | $1.38M | +1.78% |
| 2024-11-06 | $0.02772 | $0.028524 | $0.027632 | $0.028301 | $1.54M | +7.05% |
| 2024-11-05 | $0.02672 | $0.02677 | $0.02553 | $0.026437 | $823.50K | -0.53% |
| 2024-11-04 | $0.026893 | $0.026928 | $0.026332 | $0.026579 | $1.10M | -1.18% |
| 2024-11-03 | $0.026923 | $0.02703 | $0.026692 | $0.026897 | $1.03M | -0.26% |
| 2024-11-02 | $0.026898 | $0.027116 | $0.026721 | $0.026968 | $956.58K | -0.03% |
| 2024-11-01 | $0.027026 | $0.027379 | $0.026817 | $0.026975 | $1.14M | -0.81% |
| 2024-10-31 | $0.027563 | $0.027605 | $0.026901 | $0.027196 | $1.25M | -1.67% |
| 2024-10-30 | $0.028034 | $0.028041 | $0.027538 | $0.027657 | $1.12M | -1.38% |
| 2024-10-29 | $0.02777 | $0.028213 | $0.02745 | $0.028043 | $1.40M | +0.60% |
| 2024-10-28 | $0.02741 | $0.0279 | $0.02721 | $0.027875 | $1.43M | +0.73% |
| 2024-10-27 | $0.027318 | $0.027933 | $0.027188 | $0.027672 | $1.07M | +1.42% |
| 2024-10-26 | $0.02721 | $0.02736 | $0.02696 | $0.027286 | $976.57K | +0.42% |
| 2024-10-25 | $0.027458 | $0.0276 | $0.026884 | $0.027173 | $1.31M | -1.56% |
| 2024-10-24 | $0.027705 | $0.027844 | $0.027382 | $0.027604 | $1.02M | -0.14% |
| 2024-10-23 | $0.027556 | $0.027817 | $0.027366 | $0.027642 | $1.10M | +0.20% |
| 2024-10-22 | $0.027506 | $0.027835 | $0.027391 | $0.027588 | $1.14M | +0.22% |
| 2024-10-21 | $0.027502 | $0.027795 | $0.027361 | $0.027527 | $1.18M | -0.07% |
| 2024-10-20 | $0.027745 | $0.02791 | $0.027418 | $0.027547 | $1.18M | -0.62% |
| 2024-10-19 | $0.02772 | $0.02781 | $0.02747 | $0.027718 | $853.29K | -0.14% |
| 2024-10-18 | $0.02768 | $0.02793 | $0.02752 | $0.027756 | $1.13M | -0.04% |
| 2024-10-17 | $0.027741 | $0.028815 | $0.027516 | $0.027765 | $1.06M | +0.32% |
| 2024-10-16 | $0.027567 | $0.028772 | $0.027461 | $0.027676 | $946.42K | +0.35% |
| 2024-10-15 | $0.028075 | $0.02888 | $0.027394 | $0.027581 | $1.34M | -2.05% |
| 2024-10-14 | $0.028384 | $0.028471 | $0.02786 | $0.028158 | $1.06M | -0.65% |
| 2024-10-13 | $0.028279 | $0.028423 | $0.0275 | $0.028344 | $811.38K | +0.25% |
| 2024-10-12 | $0.028359 | $0.028404 | $0.028257 | $0.028273 | $601.88K | -0.54% |
| 2024-10-11 | $0.028551 | $0.02869 | $0.028298 | $0.028426 | $739.59K | -0.33% |
| 2024-10-10 | $0.028534 | $0.02868 | $0.028301 | $0.028521 | $721.49K | -0.28% |
| 2024-10-09 | $0.02871 | $0.02871 | $0.028323 | $0.0286 | $1.67M | -0.08% |
| 2024-10-08 | $0.02896 | $0.02918 | $0.02852 | $0.028624 | $1.49M | -0.84% |
| 2024-10-07 | $0.02932 | $0.02943 | $0.028867 | $0.028867 | $1.81M | -1.11% |
| 2024-10-06 | $0.02922 | $0.029484 | $0.0290 | $0.029191 | $1.57M | -0.30% |
| 2024-10-05 | $0.02912 | $0.02943 | $0.02912 | $0.02928 | $1.47M | +0.31% |
| 2024-10-04 | $0.02912 | $0.02933 | $0.02898 | $0.02919 | $1.57M | +0.30% |
| 2024-10-03 | $0.0292 | $0.02953 | $0.02901 | $0.029102 | $1.43M | -0.51% |
| 2024-10-02 | $0.02898 | $0.02936 | $0.028865 | $0.029252 | $2.05M | +0.77% |
| 2024-10-01 | $0.0293 | $0.02944 | $0.02884 | $0.02903 | $1.97M | -0.92% |
| 2024-09-30 | $0.02945 | $0.02955 | $0.02925 | $0.029299 | $1.93M | -0.45% |
| 2024-09-29 | $0.02908 | $0.029589 | $0.02898 | $0.029432 | $1.62M | +1.16% |
| 2024-09-28 | $0.02895 | $0.02921 | $0.02889 | $0.029094 | $1.41M | +0.20% |
| 2024-09-27 | $0.02882 | $0.029177 | $0.02873 | $0.029037 | $1.43M | +0.68% |
| 2024-09-26 | $0.02877 | $0.02898 | $0.02848 | $0.028842 | $2.79M | +0.15% |
| 2024-09-25 | $0.028735 | $0.02887 | $0.02853 | $0.028798 | $2.12M | +0.16% |
| 2024-09-24 | $0.02848 | $0.02889 | $0.02843 | $0.028753 | $1.88M | +0.63% |
| 2024-09-23 | $0.02863 | $0.02892 | $0.02799 | $0.028574 | $2.31M | -0.14% |
| 2024-09-22 | $0.02872 | $0.028776 | $0.02842 | $0.028613 | $1.74M | -0.20% |
| 2024-09-21 | $0.02851 | $0.0288 | $0.02836 | $0.028669 | $1.62M | +0.57% |
| 2024-09-20 | $0.02829 | $0.028628 | $0.02814 | $0.028507 | $1.68M | +0.64% |
| 2024-09-19 | $0.02817 | $0.02848 | $0.02793 | $0.028327 | $1.81M | +0.36% |
| 2024-09-18 | $0.028146 | $0.028316 | $0.028015 | $0.028225 | $1.20M | -0.01% |
| 2024-09-17 | $0.02799 | $0.02846 | $0.02783 | $0.028228 | $1.22M | +0.44% |
| 2024-09-16 | $0.027691 | $0.02846 | $0.027638 | $0.028104 | $1.08M | +1.36% |
| 2024-09-15 | $0.02679 | $0.02809 | $0.02676 | $0.027727 | $1.20M | +2.02% |
| 2024-09-14 | $0.02648 | $0.027178 | $0.02634 | $0.027178 | $880.26K | +2.24% |
| 2024-09-13 | $0.026528 | $0.026785 | $0.026393 | $0.026582 | $1.13M | +0.48% |
| 2024-09-12 | $0.02632 | $0.026687 | $0.026294 | $0.026455 | $1.20M | +0.09% |
| 2024-09-11 | $0.02633 | $0.02656 | $0.02614 | $0.026432 | $2.17M | +0.41% |
| 2024-09-10 | $0.02646 | $0.02658 | $0.02618 | $0.026324 | $2.13M | -0.61% |
| 2024-09-09 | $0.02635 | $0.02667 | $0.02606 | $0.026485 | $2.40M | +0.64% |
| 2024-09-08 | $0.02646 | $0.02648 | $0.02613 | $0.026317 | $2.26M | -0.36% |
| 2024-09-07 | $0.02623 | $0.02651 | $0.02605 | $0.026412 | $1.94M | +0.44% |
| 2024-09-06 | $0.026376 | $0.02647 | $0.02595 | $0.026296 | $2.41M | -0.27% |
| 2024-09-05 | $0.02633 | $0.02661 | $0.02616 | $0.026368 | $2.44M | +0.06% |
| 2024-09-04 | $0.02611 | $0.02643 | $0.02592 | $0.026351 | $3.01M | +0.63% |
| 2024-09-03 | $0.02615 | $0.02631 | $0.02597 | $0.026187 | $1.74M | +0.13% |
| 2024-09-02 | $0.026208 | $0.026259 | $0.025953 | $0.026152 | $1.06M | -0.20% |
| 2024-09-01 | $0.026193 | $0.026318 | $0.0260 | $0.026205 | $1.10M | -0.72% |
| 2024-08-31 | $0.02635 | $0.02672 | $0.02616 | $0.026394 | $2.51M | +0.09% |
| 2024-08-30 | $0.02608 | $0.02725 | $0.02591 | $0.026371 | $3.45M | +0.96% |
| 2024-08-29 | $0.02585 | $0.02625 | $0.0258 | $0.026119 | $3.38M | +0.84% |
| 2024-08-28 | $0.02599 | $0.02603 | $0.02565 | $0.025902 | $2.76M | -0.26% |
| 2024-08-27 | $0.02617 | $0.02645 | $0.02586 | $0.025969 | $3.08M | -0.69% |
| 2024-08-26 | $0.02633 | $0.02642 | $0.02587 | $0.026151 | $3.86M | -0.27% |
| 2024-08-25 | $0.02623 | $0.0264 | $0.02599 | $0.026222 | $3.74M | -0.08% |
| 2024-08-24 | $0.02585 | $0.02641 | $0.02566 | $0.026244 | $3.47M | +0.99% |
| 2024-08-23 | $0.02503 | $0.025987 | $0.02496 | $0.025987 | $2.98M | +3.49% |
| 2024-08-22 | $0.02559 | $0.02584 | $0.0240 | $0.025111 | $3.95M | -1.14% |
| 2024-08-21 | $0.02649 | $0.02651 | $0.02359 | $0.0254 | $3.61M | -3.14% |
| 2024-08-20 | $0.02643 | $0.02659 | $0.02622 | $0.026222 | $2.73M | -0.84% |
| 2024-08-19 | $0.02626 | $0.02651 | $0.0261 | $0.026444 | $2.28M | +0.49% |
| 2024-08-18 | $0.02655 | $0.02667 | $0.02612 | $0.026315 | $2.40M | -0.83% |
| 2024-08-17 | $0.02644 | $0.02663 | $0.02619 | $0.026536 | $2.67M | +0.42% |
| 2024-08-16 | $0.02629 | $0.02663 | $0.02617 | $0.026426 | $3.16M | +0.48% |
| 2024-08-15 | $0.02611 | $0.02652 | $0.02594 | $0.0263 | $3.74M | +0.50% |
| 2024-08-14 | $0.02636 | $0.02647 | $0.02588 | $0.026168 | $3.39M | -0.17% |
| 2024-08-13 | $0.02638 | $0.02696 | $0.0256 | $0.026212 | $3.70M | -0.61% |
| 2024-08-12 | $0.0261 | $0.02649 | $0.02601 | $0.026372 | $3.56M | +0.83% |
| 2024-08-11 | $0.02646 | $0.02647 | $0.02594 | $0.026156 | $3.59M | -0.96% |
| 2024-08-10 | $0.02648 | $0.02651 | $0.02593 | $0.026409 | $3.08M | -0.05% |
| 2024-08-09 | $0.02695 | $0.02708 | $0.02581 | $0.026422 | $3.69M | -1.18% |
| 2024-08-08 | $0.02489 | $0.02697 | $0.02473 | $0.026737 | $4.06M | +7.58% |
| 2024-08-07 | $0.02486 | $0.02552 | $0.02445 | $0.024854 | $2.03M | -0.13% |
| 2024-08-06 | $0.0239 | $0.02506 | $0.0238 | $0.024888 | $4.50M | +4.09% |
| 2024-08-05 | $0.02713 | $0.02717 | $0.02128 | $0.02391 | $2.35M | -11.89% |
| 2024-08-04 | $0.02801 | $0.02814 | $0.02685 | $0.027136 | $1.83M | -2.36% |
| 2024-08-03 | $0.02879 | $0.02887 | $0.02741 | $0.027793 | $3.10M | -2.60% |
| 2024-08-02 | $0.02951 | $0.02961 | $0.02847 | $0.028535 | $4.26M | -2.70% |
| 2024-08-01 | $0.02963 | $0.03038 | $0.02909 | $0.029328 | $4.03M | -1.11% |
| 2024-07-31 | $0.03025 | $0.03079 | $0.02948 | $0.029657 | $4.45M | -1.83% |
| 2024-07-30 | $0.0299 | $0.03054 | $0.02971 | $0.030211 | $3.55M | +0.65% |
| 2024-07-29 | $0.03017 | $0.03101 | $0.02967 | $0.030015 | $4.38M | -0.57% |
| 2024-07-28 | $0.03105 | $0.03119 | $0.02986 | $0.030188 | $3.69M | -2.07% |
| 2024-07-27 | $0.03119 | $0.03176 | $0.03026 | $0.030825 | $4.03M | -0.78% |
| 2024-07-26 | $0.03104 | $0.03125 | $0.0300 | $0.031066 | $3.46M | +0.26% |
| 2024-07-25 | $0.03079 | $0.03203 | $0.0298 | $0.030984 | $4.19M | -0.40% |
| 2024-07-24 | $0.03021 | $0.03158 | $0.02974 | $0.031109 | $4.59M | +2.15% |
| 2024-07-23 | $0.03035 | $0.03071 | $0.02966 | $0.030455 | $3.95M | +0.59% |
| 2024-07-22 | $0.03005 | $0.03068 | $0.029689 | $0.030277 | $3.87M | +0.48% |
| 2024-07-21 | $0.03017 | $0.03071 | $0.02982 | $0.030133 | $4.31M | -0.10% |
| 2024-07-20 | $0.03176 | $0.03228 | $0.02815 | $0.030164 | $2.64M | -5.13% |
| 2024-07-19 | $0.03208 | $0.03241 | $0.03155 | $0.031795 | $634.48K | -0.67% |
| 2024-07-18 | $0.032762 | $0.032778 | $0.031655 | $0.03201 | $2.75M | -1.98% |
| 2024-07-17 | $0.031909 | $0.033484 | $0.031697 | $0.032657 | $2.97M | +3.28% |
| 2024-07-16 | $0.030179 | $0.032365 | $0.030084 | $0.031621 | $2.95M | +4.63% |
| 2024-07-15 | $0.030183 | $0.030453 | $0.028706 | $0.030223 | $3.17M | -1.03% |
| 2024-07-14 | $0.030795 | $0.031534 | $0.029864 | $0.030539 | $2.31M | -0.96% |
| 2024-07-13 | $0.030483 | $0.034248 | $0.030451 | $0.030835 | $2.50M | +1.92% |
| 2024-07-12 | $0.029887 | $0.030606 | $0.029279 | $0.030255 | $2.38M | +2.83% |
| 2024-07-11 | $0.028996 | $0.030004 | $0.028755 | $0.029422 | $2.76M | +2.68% |
| 2024-07-10 | $0.027935 | $0.029562 | $0.027786 | $0.028655 | $2.54M | +2.55% |
| 2024-07-09 | $0.029344 | $0.029484 | $0.027779 | $0.027943 | $2.45M | -3.89% |
| 2024-07-08 | $0.028728 | $0.029408 | $0.028077 | $0.029074 | $2.77M | +1.17% |
| 2024-07-07 | $0.029033 | $0.029236 | $0.0284 | $0.028737 | $2.70M | -0.44% |
| 2024-07-06 | $0.02822 | $0.029664 | $0.028059 | $0.028863 | $2.32M | +3.17% |
| 2024-07-05 | $0.027495 | $0.028288 | $0.027299 | $0.027976 | $2.90M | +2.92% |
| 2024-07-04 | $0.026892 | $0.027577 | $0.025865 | $0.027183 | $3.43M | -2.90% |
| 2024-07-03 | $0.02901 | $0.02992 | $0.0271 | $0.027996 | $741.70K | -3.44% |
| 2024-07-02 | $0.029094 | $0.029811 | $0.028703 | $0.028992 | $2.82M | -0.18% |
| 2024-07-01 | $0.029162 | $0.029573 | $0.028113 | $0.029045 | $2.60M | -0.97% |
| 2024-06-30 | $0.029225 | $0.030169 | $0.02902 | $0.029329 | $2.17M | -0.44% |
| 2024-06-29 | $0.029726 | $0.030694 | $0.028971 | $0.029457 | $1.89M | -1.30% |
| 2024-06-28 | $0.030291 | $0.03044 | $0.029392 | $0.029844 | $2.51M | -1.92% |
| 2024-06-27 | $0.030737 | $0.031129 | $0.030211 | $0.030428 | $2.61M | -0.95% |
| 2024-06-26 | $0.030759 | $0.031156 | $0.030405 | $0.03072 | $2.49M | -1.07% |
| 2024-06-25 | $0.03164 | $0.031834 | $0.030687 | $0.031052 | $2.63M | -2.01% |
| 2024-06-24 | $0.031678 | $0.032198 | $0.0315 | $0.031687 | $3.07M | -0.55% |
| 2024-06-23 | $0.032491 | $0.032547 | $0.0315 | $0.031864 | $2.52M | -1.63% |
| 2024-06-22 | $0.032397 | $0.032776 | $0.031933 | $0.032392 | $1.94M | -0.20% |
| 2024-06-21 | $0.032915 | $0.033001 | $0.03183 | $0.032458 | $2.47M | -1.69% |
| 2024-06-20 | $0.033416 | $0.033776 | $0.031657 | $0.033014 | $2.81M | -1.07% |
| 2024-06-19 | $0.033972 | $0.034177 | $0.032634 | $0.033372 | $2.74M | -5.22% |
| 2024-06-18 | $0.03394 | $0.0380 | $0.0320 | $0.03521 | $832.52K | +3.18% |
| 2024-06-17 | $0.034132 | $0.034217 | $0.0315 | $0.034125 | $3.06M | -0.02% |
| 2024-06-16 | $0.03397 | $0.034449 | $0.033571 | $0.034131 | $2.34M | +0.01% |
| 2024-06-15 | $0.034161 | $0.034602 | $0.03374 | $0.034127 | $2.11M | -0.06% |
| 2024-06-14 | $0.034521 | $0.034977 | $0.033904 | $0.034148 | $2.95M | -1.50% |
| 2024-06-13 | $0.034853 | $0.03519 | $0.034374 | $0.034668 | $2.74M | -0.92% |
| 2024-06-12 | $0.03542 | $0.035667 | $0.034651 | $0.034989 | $3.22M | -1.13% |
| 2024-06-11 | $0.035348 | $0.035825 | $0.034888 | $0.03539 | $3.03M | -0.25% |
| 2024-06-10 | $0.035668 | $0.036305 | $0.034992 | $0.035477 | $2.77M | -0.74% |
| 2024-06-09 | $0.035861 | $0.036255 | $0.035431 | $0.03574 | $1.88M | +0.19% |
| 2024-06-08 | $0.035808 | $0.036232 | $0.035229 | $0.035671 | $1.90M | -0.44% |
| 2024-06-07 | $0.037601 | $0.037758 | $0.035546 | $0.03583 | $3.20M | -4.84% |
| 2024-06-06 | $0.037742 | $0.03816 | $0.037314 | $0.037653 | $2.47M | -0.60% |
| 2024-06-05 | $0.037166 | $0.038721 | $0.03698 | $0.037881 | $2.61M | +2.41% |
| 2024-06-04 | $0.036579 | $0.037308 | $0.036187 | $0.03699 | $2.55M | +0.99% |
| 2024-06-03 | $0.036221 | $0.03716 | $0.036095 | $0.036628 | $2.45M | +0.52% |
| 2024-06-02 | $0.036735 | $0.03733 | $0.0362 | $0.03644 | $2.14M | -1.47% |
| 2024-06-01 | $0.037122 | $0.037441 | $0.036517 | $0.036985 | $1.77M | -0.07% |
| 2024-05-31 | $0.036361 | $0.03772 | $0.036234 | $0.03701 | $2.42M | +2.01% |
| 2024-05-30 | $0.035551 | $0.037197 | $0.035339 | $0.036279 | $2.43M | +3.34% |
| 2024-05-29 | $0.034392 | $0.03591 | $0.034039 | $0.035106 | $2.58M | +1.84% |
| 2024-05-28 | $0.035051 | $0.03525 | $0.03411 | $0.034471 | $2.45M | -2.07% |
| 2024-05-27 | $0.035042 | $0.036003 | $0.034738 | $0.035199 | $2.66M | +0.53% |
| 2024-05-26 | $0.035111 | $0.035521 | $0.034283 | $0.035013 | $2.24M | -0.54% |
| 2024-05-25 | $0.035196 | $0.035897 | $0.034928 | $0.035203 | $1.97M | +0.05% |
| 2024-05-24 | $0.035063 | $0.035556 | $0.03474 | $0.035185 | $2.40M | -0.20% |
| 2024-05-23 | $0.036055 | $0.036261 | $0.03466 | $0.035255 | $3.35M | -2.53% |
| 2024-05-22 | $0.036501 | $0.036568 | $0.035497 | $0.036171 | $2.77M | -0.27% |
| 2024-05-21 | $0.035853 | $0.036796 | $0.035657 | $0.036269 | $3.03M | +0.12% |
| 2024-05-20 | $0.03619 | $0.037846 | $0.034614 | $0.036224 | $3.30M | -0.29% |
| 2024-05-19 | $0.036465 | $0.0392 | $0.03566 | $0.036328 | $2.03M | -0.95% |
| 2024-05-18 | $0.036914 | $0.037393 | $0.036371 | $0.036676 | $1.96M | -0.28% |
| 2024-05-17 | $0.036603 | $0.036976 | $0.035944 | $0.036781 | $2.30M | +0.78% |
| 2024-05-16 | $0.036136 | $0.036773 | $0.035771 | $0.036498 | $2.54M | +0.33% |
| 2024-05-15 | $0.036483 | $0.036977 | $0.035771 | $0.036376 | $2.78M | +0.17% |
| 2024-05-14 | $0.036391 | $0.036612 | $0.035881 | $0.036313 | $2.37M | -0.39% |
| 2024-05-13 | $0.036852 | $0.03709 | $0.036046 | $0.036455 | $2.40M | -0.87% |
| 2024-05-12 | $0.036862 | $0.037289 | $0.036155 | $0.036773 | $2.21M | -0.29% |
| 2024-05-11 | $0.036653 | $0.03711 | $0.036316 | $0.036878 | $1.81M | +0.45% |
| 2024-05-10 | $0.037145 | $0.037413 | $0.036553 | $0.036711 | $2.52M | -1.21% |
| 2024-05-09 | $0.036974 | $0.038016 | $0.036718 | $0.03716 | $2.22M | -0.11% |
| 2024-05-08 | $0.037723 | $0.038384 | $0.036471 | $0.037201 | $2.41M | -0.11% |
| 2024-05-07 | $0.037235 | $0.038384 | $0.036138 | $0.037242 | $2.82M | +0.90% |
| 2024-05-06 | $0.035808 | $0.039542 | $0.035465 | $0.036909 | $2.87M | +3.02% |
| 2024-05-05 | $0.036583 | $0.037085 | $0.035286 | $0.035828 | $2.45M | -2.04% |
| 2024-05-04 | $0.036502 | $0.037563 | $0.035913 | $0.036576 | $2.27M | +0.49% |
| 2024-05-03 | $0.0362 | $0.038022 | $0.035621 | $0.036397 | $2.59M | +2.89% |
| 2024-05-02 | $0.03465 | $0.03575 | $0.03401 | $0.035374 | $557.00K | +0.46% |
| 2024-05-01 | $0.034314 | $0.035685 | $0.034141 | $0.035212 | $3.09M | +1.75% |
| 2024-04-30 | $0.033915 | $0.0354 | $0.033712 | $0.034606 | $3.15M | +1.01% |
| 2024-04-29 | $0.034406 | $0.035499 | $0.033613 | $0.03426 | $2.73M | -1.48% |
| 2024-04-28 | $0.03601 | $0.03658 | $0.03457 | $0.034773 | $3.11M | -3.23% |
| 2024-04-27 | $0.03871 | $0.03903 | $0.03224 | $0.035935 | $5.47M | -7.16% |
| 2024-04-26 | $0.03895 | $0.04147 | $0.03814 | $0.038705 | $1.47M | -1.79% |
| 2024-04-25 | $0.039294 | $0.0444 | $0.038558 | $0.039411 | $3.08M | +0.21% |
| 2024-04-24 | $0.03893 | $0.04402 | $0.03835 | $0.03933 | $3.48M | +0.20% |
| 2024-04-23 | $0.038416 | $0.04394 | $0.038095 | $0.03925 | $2.72M | +1.12% |
| 2024-04-22 | $0.038826 | $0.039874 | $0.038368 | $0.038814 | $2.73M | -0.10% |
| 2024-04-21 | $0.039263 | $0.040032 | $0.038279 | $0.038852 | $2.42M | -1.53% |
| 2024-04-20 | $0.039097 | $0.040592 | $0.038635 | $0.039455 | $2.57M | +1.16% |
| 2024-04-19 | $0.03987 | $0.042103 | $0.038284 | $0.039004 | $3.34M | -1.28% |
| 2024-04-18 | $0.03803 | $0.042103 | $0.03771 | $0.039511 | $3.21M | +4.83% |
| 2024-04-17 | $0.036539 | $0.038519 | $0.036379 | $0.03769 | $3.08M | +2.07% |
| 2024-04-16 | $0.03709 | $0.037599 | $0.036184 | $0.036924 | $2.92M | -1.08% |
| 2024-04-15 | $0.038162 | $0.038707 | $0.036831 | $0.037328 | $3.38M | -1.61% |
| 2024-04-14 | $0.036498 | $0.039669 | $0.03604 | $0.037937 | $3.43M | +4.07% |
| 2024-04-13 | $0.0401 | $0.04013 | $0.035461 | $0.036452 | $4.37M | -8.66% |
| 2024-04-12 | $0.042047 | $0.042381 | $0.03845 | $0.039907 | $3.77M | -5.27% |
| 2024-04-11 | $0.041995 | $0.042472 | $0.04106 | $0.042128 | $2.76M | -3.85% |
| 2024-04-10 | $0.04487 | $0.04533 | $0.04272 | $0.043817 | $863.32K | -1.90% |
| 2024-04-09 | $0.04577 | $0.04605 | $0.042499 | $0.044665 | $3.05M | -2.77% |
| 2024-04-08 | $0.045855 | $0.04702 | $0.045254 | $0.045937 | $3.36M | +0.92% |
| 2024-04-07 | $0.045048 | $0.04688 | $0.04458 | $0.045518 | $2.48M | +0.96% |
| 2024-04-06 | $0.045035 | $0.045992 | $0.044532 | $0.045085 | $2.19M | +0.50% |
| 2024-04-05 | $0.044649 | $0.04538 | $0.044268 | $0.044861 | $2.91M | -0.80% |
| 2024-04-04 | $0.04578 | $0.04651 | $0.04448 | $0.045223 | $3.81M | -1.39% |
| 2024-04-03 | $0.04532 | $0.046435 | $0.04449 | $0.045862 | $4.07M | +0.30% |
| 2024-04-02 | $0.04809 | $0.04816 | $0.04519 | $0.045725 | $4.64M | -4.94% |
| 2024-04-01 | $0.05022 | $0.05076 | $0.04737 | $0.0481 | $2.90M | -4.21% |
| 2024-03-31 | $0.04891 | $0.05086 | $0.0480 | $0.050212 | $4.11M | +2.36% |
| 2024-03-30 | $0.04972 | $0.0522 | $0.04851 | $0.049056 | $7.68M | -1.14% |
| 2024-03-29 | $0.05032 | $0.05376 | $0.04922 | $0.04962 | $8.81M | -1.25% |
| 2024-03-28 | $0.04907 | $0.05181 | $0.04764 | $0.05025 | $3.26M | +1.30% |
| 2024-03-27 | $0.049323 | $0.050612 | $0.04761 | $0.049605 | $3.37M | -1.26% |
| 2024-03-26 | $0.04884 | $0.05663 | $0.04854 | $0.050236 | $4.27M | +2.82% |
| 2024-03-25 | $0.04725 | $0.05131 | $0.04674 | $0.048861 | $1.08M | +2.62% |
| 2024-03-24 | $0.046857 | $0.048639 | $0.046356 | $0.047612 | $2.33M | +1.44% |
| 2024-03-23 | $0.047526 | $0.047812 | $0.046462 | $0.046936 | $2.26M | -0.47% |
| 2024-03-22 | $0.045714 | $0.04785 | $0.045366 | $0.047157 | $3.27M | +3.08% |
| 2024-03-21 | $0.04664 | $0.046911 | $0.044845 | $0.045748 | $3.43M | +2.20% |
| 2024-03-20 | $0.04292 | $0.0451 | $0.04181 | $0.044763 | $841.96K | +4.79% |
| 2024-03-19 | $0.042981 | $0.044784 | $0.041995 | $0.042715 | $3.72M | -3.76% |
| 2024-03-18 | $0.04569 | $0.04757 | $0.04405 | $0.044384 | $11.45M | -2.45% |
| 2024-03-17 | $0.04348 | $0.047307 | $0.04216 | $0.045498 | $7.53M | +3.08% |
| 2024-03-16 | $0.045308 | $0.045625 | $0.042359 | $0.044137 | $3.87M | -6.48% |
| 2024-03-15 | $0.05102 | $0.05125 | $0.0460 | $0.047194 | $1.55M | -7.62% |
| 2024-03-14 | $0.05454 | $0.0548 | $0.05034 | $0.05109 | $912.41K | -6.43% |
| 2024-03-13 | $0.05497 | $0.05892 | $0.05331 | $0.054602 | $1.66M | -0.42% |
| 2024-03-12 | $0.04923 | $0.06565 | $0.04754 | $0.054834 | $7.62M | +11.55% |
| 2024-03-11 | $0.04852 | $0.05201 | $0.0440 | $0.049156 | $3.72M | +2.06% |
| 2024-03-10 | $0.04472 | $0.0487 | $0.0440 | $0.048162 | $13.75M | +7.75% |
| 2024-03-09 | $0.04453 | $0.04567 | $0.04384 | $0.0447 | $13.70M | +0.08% |
| 2024-03-08 | $0.04581 | $0.04601 | $0.04353 | $0.044664 | $9.22M | -2.64% |
| 2024-03-07 | $0.04365 | $0.04679 | $0.04287 | $0.045877 | $3.98M | +5.11% |
| 2024-03-06 | $0.04341 | $0.04467 | $0.04235 | $0.043648 | $7.13M | +0.03% |
| 2024-03-05 | $0.04643 | $0.04681 | $0.04242 | $0.043635 | $8.17M | -5.88% |
| 2024-03-04 | $0.04527 | $0.0497 | $0.0433 | $0.04636 | $6.90M | +2.62% |
| 2024-03-03 | $0.04807 | $0.04832 | $0.04301 | $0.045177 | $2.33M | -5.79% |
| 2024-03-02 | $0.04153 | $0.04954 | $0.0411 | $0.047952 | $2.77M | +15.42% |
| 2024-03-01 | $0.04096 | $0.04236 | $0.04069 | $0.041545 | $1.51M | +1.09% |
| 2024-02-29 | $0.04059 | $0.04193 | $0.04028 | $0.041098 | $5.16M | +0.72% |
| 2024-02-28 | $0.04001 | $0.0423 | $0.03969 | $0.040806 | $6.37M | +2.09% |
| 2024-02-27 | $0.04102 | $0.0420 | $0.03948 | $0.039969 | $6.03M | -1.55% |
| 2024-02-26 | $0.04056 | $0.041453 | $0.03993 | $0.0406 | $9.32M | -0.04% |
| 2024-02-25 | $0.04167 | $0.04172 | $0.0400 | $0.040617 | $12.99M | -1.94% |
| 2024-02-24 | $0.0411 | $0.04305 | $0.04077 | $0.041422 | $11.11M | +0.86% |
| 2024-02-23 | $0.04162 | $0.04237 | $0.04015 | $0.04107 | $11.42M | -0.94% |
| 2024-02-22 | $0.04164 | $0.04247 | $0.04082 | $0.041461 | $10.85M | -0.10% |
| 2024-02-21 | $0.04178 | $0.04207 | $0.0405 | $0.041501 | $10.44M | -0.29% |
| 2024-02-20 | $0.0427 | $0.0450 | $0.04119 | $0.04162 | $11.88M | -2.06% |
| 2024-02-19 | $0.04318 | $0.04326 | $0.04054 | $0.042498 | $11.20M | -1.49% |
| 2024-02-18 | $0.04211 | $0.04399 | $0.0400 | $0.043141 | $9.63M | +2.57% |
| 2024-02-17 | $0.04295 | $0.04309 | $0.0400 | $0.042059 | $10.85M | -1.30% |
| 2024-02-16 | $0.04362 | $0.04417 | $0.04257 | $0.042611 | $11.12M | -2.22% |
| 2024-02-15 | $0.04409 | $0.04533 | $0.04341 | $0.043579 | $11.38M | -1.08% |
| 2024-02-14 | $0.04388 | $0.04454 | $0.04301 | $0.044054 | $10.52M | +0.21% |
| 2024-02-13 | $0.0449 | $0.04545 | $0.04335 | $0.043962 | $21.02M | -2.12% |
| 2024-02-12 | $0.04355 | $0.04554 | $0.04338 | $0.044914 | $13.95M | +2.17% |
| 2024-02-11 | $0.04365 | $0.04449 | $0.043353 | $0.043962 | $1.75M | +0.50% |
| 2024-02-10 | $0.04357 | $0.044378 | $0.043401 | $0.043742 | $1.53M | -0.56% |
| 2024-02-09 | $0.0427 | $0.044555 | $0.04247 | $0.043989 | $5.25M | +2.30% |
| 2024-02-08 | $0.04247 | $0.04383 | $0.04231 | $0.043002 | $6.36M | +0.84% |
| 2024-02-07 | $0.04269 | $0.04319 | $0.04149 | $0.042643 | $11.06M | +0.19% |
| 2024-02-06 | $0.0425 | $0.04373 | $0.04239 | $0.042561 | $4.56M | -0.86% |
| 2024-02-05 | $0.042455 | $0.04353 | $0.04222 | $0.042928 | $2.57M | +0.84% |
| 2024-02-04 | $0.043339 | $0.043429 | $0.0420 | $0.042573 | $10.50M | -1.57% |
| 2024-02-03 | $0.04323 | $0.043862 | $0.04288 | $0.043251 | $18.44M | +0.12% |
| 2024-02-02 | $0.043339 | $0.043781 | $0.043102 | $0.043198 | $26.58M | -0.10% |
| 2024-02-01 | $0.043213 | $0.04417 | $0.04277 | $0.043242 | $17.73M | -0.05% |
| 2024-01-31 | $0.043484 | $0.043999 | $0.042781 | $0.043264 | $18.93M | -0.98% |
| 2024-01-30 | $0.044983 | $0.045314 | $0.043132 | $0.043692 | $17.63M | -3.28% |
| 2024-01-29 | $0.045308 | $0.046103 | $0.044546 | $0.045172 | $17.88M | -0.30% |
| 2024-01-28 | $0.04559 | $0.045891 | $0.044719 | $0.045308 | $16.39M | -0.69% |
| 2024-01-27 | $0.045492 | $0.04594 | $0.044904 | $0.045623 | $13.79M | +0.23% |
| 2024-01-26 | $0.044683 | $0.045779 | $0.044413 | $0.045519 | $18.13M | +2.03% |
| 2024-01-25 | $0.044495 | $0.045047 | $0.043487 | $0.044615 | $17.14M | +0.15% |
| 2024-01-24 | $0.045127 | $0.045661 | $0.044003 | $0.044547 | $17.30M | -0.85% |
| 2024-01-23 | $0.043491 | $0.045251 | $0.043333 | $0.044929 | $16.67M | -2.21% |
| 2024-01-22 | $0.04729 | $0.04738 | $0.04576 | $0.045945 | $355.08K | -1.72% |
| 2024-01-21 | $0.047453 | $0.047717 | $0.046472 | $0.046751 | $9.36M | -1.47% |
| 2024-01-20 | $0.04696 | $0.047685 | $0.046919 | $0.047447 | $11.32M | +1.15% |
| 2024-01-19 | $0.047132 | $0.047329 | $0.04667 | $0.046907 | $13.36M | -0.60% |
| 2024-01-18 | $0.048174 | $0.048466 | $0.046893 | $0.04719 | $14.34M | -2.29% |
| 2024-01-17 | $0.04817 | $0.048969 | $0.04807 | $0.048296 | $14.17M | -0.25% |
| 2024-01-16 | $0.049352 | $0.04968 | $0.048071 | $0.048416 | $12.61M | -1.83% |
| 2024-01-15 | $0.048951 | $0.049666 | $0.048771 | $0.049319 | $13.59M | +0.22% |
| 2024-01-14 | $0.05011 | $0.050764 | $0.048831 | $0.049212 | $14.04M | -1.75% |
| 2024-01-13 | $0.050066 | $0.050659 | $0.04939 | $0.050088 | $14.12M | +0.20% |
| 2024-01-12 | $0.050592 | $0.051203 | $0.049206 | $0.049986 | $17.76M | -1.65% |
| 2024-01-11 | $0.052002 | $0.052276 | $0.05044 | $0.050825 | $18.44M | +1.44% |
| 2024-01-10 | $0.04911 | $0.05012 | $0.0484 | $0.050106 | $662.73K | +2.00% |
| 2024-01-09 | $0.049201 | $0.049632 | $0.04811 | $0.049124 | $14.48M | -0.45% |
| 2024-01-08 | $0.04978 | $0.050768 | $0.0490 | $0.049346 | $12.26M | -0.62% |
| 2024-01-07 | $0.051353 | $0.051629 | $0.0490 | $0.049656 | $11.87M | -2.79% |
| 2024-01-06 | $0.051199 | $0.051941 | $0.05042 | $0.051079 | $4.64M | -1.91% |
| 2024-01-05 | $0.0528 | $0.05387 | $0.05201 | $0.052075 | $469.17K | -1.48% |
| 2024-01-04 | $0.05358 | $0.05421 | $0.04982 | $0.052856 | $804.50K | -0.24% |
| 2024-01-03 | $0.052527 | $0.054286 | $0.049732 | $0.052983 | $6.44M | -6.30% |
| 2024-01-02 | $0.05817 | $0.05996 | $0.05615 | $0.056544 | $785.36K | -2.42% |
| 2024-01-01 | $0.05812 | $0.05927 | $0.05712 | $0.057947 | $474.88K | -0.14% |
Frequently asked questions
What was the XDC Network price on January 1, 2024?
XDC opened 2024-01-01 at $0.05812 and closed that day at $0.057947.
What was the highest price of XDC Network in 2024?
The highest was $0.1077 on 2024-12-07; the lowest was $0.02128 on 2024-08-05.
How much did XDC Network change in 2024?
XDC moved +21.08% in 2024, from $0.05812 to $0.07037.
More about XDC Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.