XDC Network price history in 2025
In 2025 XDC Network (XDC) went from $0.0704 on 2025-01-01 to $0.051099 on 2025-12-31, a change of -27.42%. The highest price was $0.15634 on 2025-01-16 and the lowest $0.044824 on 2025-12-21. About $4.60B was traded across the year. The best day was 2025-01-15 (+23.48%) and the worst 2025-01-23 (-10.66%).
$0.0704Open · 2025-01-01
$0.051099Close · 2025-12-31
$0.15634High · 2025-01-16
$0.044824Low · 2025-12-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0704 | $0.15634 | $0.06996 | $0.107293 | $379.69M | +52.40% |
| February | $0.1072 | $0.1090 | $0.06128 | $0.080132 | $276.84M | -25.25% |
| March | $0.080089 | $0.0885 | $0.06392 | $0.068856 | $260.51M | -14.03% |
| April | $0.069561 | $0.08209 | $0.0601 | $0.077307 | $365.98M | +11.14% |
| May | $0.077228 | $0.07945 | $0.05855 | $0.061304 | $420.70M | -20.62% |
| June | $0.061487 | $0.06947 | $0.055272 | $0.058588 | $307.99M | -4.72% |
| July | $0.058329 | $0.10383 | $0.058157 | $0.098028 | $382.96M | +68.06% |
| August | $0.09788 | $0.09918 | $0.07521 | $0.078325 | $445.85M | -19.98% |
| September | $0.07825 | $0.08288 | $0.071502 | $0.07427 | $434.84M | -5.09% |
| October | $0.074868 | $0.076732 | $0.05292 | $0.05984 | $565.88M | -20.07% |
| November | $0.059737 | $0.062966 | $0.047551 | $0.052992 | $407.91M | -11.29% |
| December | $0.052983 | $0.05299 | $0.044824 | $0.051099 | $345.87M | -3.56% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.051034 | $0.05131 | $0.050554 | $0.051099 | $8.90M | +0.48% |
| 2025-12-30 | $0.050005 | $0.05234 | $0.049907 | $0.050853 | $11.41M | +0.88% |
| 2025-12-29 | $0.051404 | $0.051549 | $0.049802 | $0.05041 | $11.85M | -1.48% |
| 2025-12-28 | $0.049641 | $0.052674 | $0.049584 | $0.051167 | $13.86M | +2.89% |
| 2025-12-27 | $0.05146 | $0.0515 | $0.04934 | $0.049729 | $5.73M | -2.47% |
| 2025-12-26 | $0.049641 | $0.051493 | $0.049322 | $0.05099 | $8.52M | +6.45% |
| 2025-12-25 | $0.04938 | $0.04946 | $0.04786 | $0.0479 | $803.79K | -2.42% |
| 2025-12-24 | $0.04828 | $0.049653 | $0.04719 | $0.049088 | $8.50M | +0.76% |
| 2025-12-23 | $0.048076 | $0.049367 | $0.047158 | $0.048716 | $13.27M | +1.73% |
| 2025-12-22 | $0.047093 | $0.048272 | $0.046156 | $0.04789 | $16.44M | +2.30% |
| 2025-12-21 | $0.045909 | $0.0478 | $0.044824 | $0.046814 | $25.42M | -8.75% |
| 2025-12-20 | $0.04756 | $0.05182 | $0.04745 | $0.051301 | $4.17M | +7.85% |
| 2025-12-19 | $0.04656 | $0.04769 | $0.04598 | $0.047567 | $1.91M | +1.77% |
| 2025-12-18 | $0.04806 | $0.048253 | $0.045924 | $0.04674 | $19.52M | -2.01% |
| 2025-12-17 | $0.046874 | $0.048262 | $0.046254 | $0.047699 | $13.15M | +0.32% |
| 2025-12-16 | $0.048751 | $0.049105 | $0.04669 | $0.047547 | $10.28M | -5.76% |
| 2025-12-15 | $0.04706 | $0.0513 | $0.04598 | $0.050452 | $5.19M | +8.67% |
| 2025-12-14 | $0.047387 | $0.047567 | $0.046038 | $0.046427 | $8.80M | -2.83% |
| 2025-12-13 | $0.048612 | $0.048647 | $0.047248 | $0.047778 | $6.42M | -2.62% |
| 2025-12-12 | $0.050059 | $0.050214 | $0.047876 | $0.049066 | $9.96M | -1.20% |
| 2025-12-11 | $0.049229 | $0.051905 | $0.048043 | $0.04966 | $14.10M | +0.22% |
| 2025-12-10 | $0.049767 | $0.050693 | $0.048801 | $0.049553 | $15.37M | +0.38% |
| 2025-12-09 | $0.048709 | $0.050405 | $0.04793 | $0.049366 | $14.48M | +1.21% |
| 2025-12-08 | $0.049712 | $0.049749 | $0.046919 | $0.048776 | $10.99M | -1.50% |
| 2025-12-07 | $0.049268 | $0.050129 | $0.048909 | $0.04952 | $12.24M | +0.42% |
| 2025-12-06 | $0.049553 | $0.049867 | $0.048615 | $0.049314 | $5.33M | -0.42% |
| 2025-12-05 | $0.049782 | $0.049817 | $0.04915 | $0.049521 | $10.20M | -0.65% |
| 2025-12-04 | $0.050529 | $0.050565 | $0.049681 | $0.049846 | $11.30M | -1.71% |
| 2025-12-03 | $0.051355 | $0.051726 | $0.049938 | $0.050712 | $18.58M | -1.47% |
| 2025-12-02 | $0.05285 | $0.05291 | $0.051113 | $0.051466 | $27.38M | +1.60% |
| 2025-12-01 | $0.052983 | $0.05299 | $0.05004 | $0.050654 | $1.83M | -4.41% |
| 2025-11-30 | $0.05307 | $0.05374 | $0.05284 | $0.052992 | $920.01K | -0.54% |
| 2025-11-29 | $0.053321 | $0.053799 | $0.05277 | $0.053279 | $12.18M | -0.05% |
| 2025-11-28 | $0.054025 | $0.054056 | $0.052637 | $0.053308 | $14.12M | -1.06% |
| 2025-11-27 | $0.053707 | $0.054116 | $0.052968 | $0.05388 | $17.17M | -0.00% |
| 2025-11-26 | $0.053608 | $0.054634 | $0.053436 | $0.053881 | $25.12M | -0.11% |
| 2025-11-25 | $0.054451 | $0.055041 | $0.053469 | $0.053939 | $21.66M | -0.89% |
| 2025-11-24 | $0.053466 | $0.055919 | $0.053327 | $0.054423 | $23.42M | +2.75% |
| 2025-11-23 | $0.052115 | $0.054118 | $0.051413 | $0.052966 | $15.39M | +2.17% |
| 2025-11-22 | $0.050564 | $0.05228 | $0.050486 | $0.05184 | $10.75M | +3.23% |
| 2025-11-21 | $0.048606 | $0.051947 | $0.048501 | $0.050217 | $16.44M | +2.80% |
| 2025-11-20 | $0.050912 | $0.051017 | $0.047551 | $0.048851 | $27.90M | -2.88% |
| 2025-11-19 | $0.050384 | $0.051791 | $0.048998 | $0.050298 | $18.13M | -1.42% |
| 2025-11-18 | $0.049063 | $0.052894 | $0.04886 | $0.051025 | $16.95M | +3.06% |
| 2025-11-17 | $0.051112 | $0.051302 | $0.048415 | $0.049508 | $23.97M | -6.87% |
| 2025-11-16 | $0.05419 | $0.0556 | $0.05275 | $0.05316 | $3.01M | -1.21% |
| 2025-11-15 | $0.052116 | $0.055601 | $0.051663 | $0.053809 | $9.77M | +4.45% |
| 2025-11-14 | $0.05553 | $0.05578 | $0.05123 | $0.051516 | $3.68M | -7.22% |
| 2025-11-13 | $0.05703 | $0.05862 | $0.05528 | $0.055525 | $2.66M | -2.40% |
| 2025-11-12 | $0.059873 | $0.059936 | $0.056636 | $0.056891 | $16.09M | -4.46% |
| 2025-11-11 | $0.060384 | $0.061151 | $0.059069 | $0.059547 | $12.56M | -1.64% |
| 2025-11-10 | $0.060826 | $0.062966 | $0.0600 | $0.060541 | $13.17M | +3.61% |
| 2025-11-09 | $0.05748 | $0.05861 | $0.0547 | $0.058434 | $2.75M | +1.28% |
| 2025-11-08 | $0.056465 | $0.058705 | $0.0547 | $0.057698 | $6.71M | +1.31% |
| 2025-11-07 | $0.053511 | $0.058059 | $0.052851 | $0.056954 | $11.69M | +7.35% |
| 2025-11-06 | $0.05283 | $0.05559 | $0.05203 | $0.053053 | $3.15M | -0.75% |
| 2025-11-05 | $0.051556 | $0.0555 | $0.051234 | $0.053453 | $13.07M | +4.04% |
| 2025-11-04 | $0.053107 | $0.053167 | $0.049366 | $0.051375 | $30.40M | -3.61% |
| 2025-11-03 | $0.054144 | $0.054681 | $0.052842 | $0.0533 | $26.07M | -8.60% |
| 2025-11-02 | $0.05985 | $0.05992 | $0.05797 | $0.058316 | $835.88K | -1.30% |
| 2025-11-01 | $0.059737 | $0.059988 | $0.058618 | $0.059086 | $8.18M | -1.26% |
| 2025-10-31 | $0.059527 | $0.060178 | $0.059312 | $0.05984 | $9.78M | +1.37% |
| 2025-10-30 | $0.058347 | $0.060325 | $0.057858 | $0.059032 | $20.55M | +0.42% |
| 2025-10-29 | $0.060614 | $0.061623 | $0.057865 | $0.058788 | $23.68M | -3.14% |
| 2025-10-28 | $0.062289 | $0.062388 | $0.060403 | $0.060696 | $15.27M | -2.36% |
| 2025-10-27 | $0.062226 | $0.062663 | $0.061343 | $0.062166 | $12.74M | -0.06% |
| 2025-10-26 | $0.062482 | $0.063173 | $0.061551 | $0.062206 | $17.83M | -0.72% |
| 2025-10-25 | $0.062637 | $0.06335 | $0.060025 | $0.062657 | $8.61M | +0.36% |
| 2025-10-24 | $0.062121 | $0.062953 | $0.061856 | $0.062429 | $8.05M | +0.44% |
| 2025-10-23 | $0.061846 | $0.062505 | $0.061746 | $0.062158 | $14.90M | +0.46% |
| 2025-10-22 | $0.061679 | $0.063135 | $0.060845 | $0.061873 | $19.11M | +0.00% |
| 2025-10-21 | $0.063952 | $0.064267 | $0.060813 | $0.061872 | $28.64M | -2.60% |
| 2025-10-20 | $0.064878 | $0.064882 | $0.062092 | $0.063525 | $23.88M | +3.85% |
| 2025-10-19 | $0.06021 | $0.06164 | $0.05847 | $0.06117 | $1.89M | +0.64% |
| 2025-10-18 | $0.060242 | $0.061432 | $0.058443 | $0.060784 | $13.13M | +4.82% |
| 2025-10-17 | $0.05846 | $0.05887 | $0.05541 | $0.057987 | $2.59M | -0.81% |
| 2025-10-16 | $0.06024 | $0.06136 | $0.05826 | $0.058461 | $1.58M | -2.99% |
| 2025-10-15 | $0.061087 | $0.061404 | $0.059813 | $0.060262 | $25.31M | -1.31% |
| 2025-10-14 | $0.060631 | $0.063001 | $0.060134 | $0.061062 | $28.44M | +0.43% |
| 2025-10-13 | $0.061126 | $0.062333 | $0.058851 | $0.060798 | $30.05M | -1.25% |
| 2025-10-12 | $0.061509 | $0.065076 | $0.05948 | $0.06157 | $32.57M | -4.22% |
| 2025-10-11 | $0.06426 | $0.06572 | $0.06343 | $0.06428 | $3.07M | -0.77% |
| 2025-10-10 | $0.071496 | $0.071557 | $0.05292 | $0.064778 | $47.21M | -9.66% |
| 2025-10-09 | $0.072424 | $0.073553 | $0.071262 | $0.071708 | $29.02M | -1.56% |
| 2025-10-08 | $0.073677 | $0.074005 | $0.072235 | $0.072844 | $18.58M | -0.91% |
| 2025-10-07 | $0.073478 | $0.073797 | $0.072641 | $0.073513 | $25.64M | -0.92% |
| 2025-10-06 | $0.076158 | $0.076435 | $0.073043 | $0.074198 | $22.95M | +0.71% |
| 2025-10-05 | $0.07453 | $0.07536 | $0.07352 | $0.073673 | $909.76K | -1.14% |
| 2025-10-04 | $0.074842 | $0.075294 | $0.074222 | $0.074522 | $17.53M | -0.86% |
| 2025-10-03 | $0.075776 | $0.076633 | $0.074312 | $0.075171 | $19.86M | -0.96% |
| 2025-10-02 | $0.076073 | $0.076732 | $0.073532 | $0.075903 | $21.79M | +0.16% |
| 2025-10-01 | $0.074868 | $0.076289 | $0.074744 | $0.07578 | $20.73M | +2.03% |
| 2025-09-30 | $0.073079 | $0.075651 | $0.072742 | $0.07427 | $20.10M | +1.99% |
| 2025-09-29 | $0.072477 | $0.074229 | $0.072015 | $0.072817 | $20.07M | +0.24% |
| 2025-09-28 | $0.071889 | $0.073172 | $0.071529 | $0.072644 | $24.13M | +0.63% |
| 2025-09-27 | $0.072704 | $0.072938 | $0.071788 | $0.072189 | $7.40M | -1.17% |
| 2025-09-26 | $0.07262 | $0.073766 | $0.072366 | $0.073043 | $11.23M | +0.21% |
| 2025-09-25 | $0.074444 | $0.074983 | $0.072512 | $0.072887 | $19.99M | -5.22% |
| 2025-09-24 | $0.07631 | $0.07867 | $0.07492 | $0.076904 | $3.24M | +0.97% |
| 2025-09-23 | $0.077389 | $0.078676 | $0.074858 | $0.076166 | $17.19M | -0.61% |
| 2025-09-22 | $0.0774 | $0.0785 | $0.075007 | $0.076636 | $21.49M | -0.02% |
| 2025-09-21 | $0.075697 | $0.08031 | $0.071502 | $0.076649 | $20.51M | +0.91% |
| 2025-09-20 | $0.076933 | $0.07712 | $0.075168 | $0.075957 | $9.03M | -0.34% |
| 2025-09-19 | $0.076804 | $0.077617 | $0.073723 | $0.076219 | $10.72M | -1.72% |
| 2025-09-18 | $0.079111 | $0.07942 | $0.076773 | $0.077553 | $13.92M | -1.59% |
| 2025-09-17 | $0.076888 | $0.080438 | $0.076635 | $0.078803 | $19.28M | +2.88% |
| 2025-09-16 | $0.075766 | $0.076943 | $0.075327 | $0.076595 | $16.67M | +1.01% |
| 2025-09-15 | $0.075119 | $0.076605 | $0.074814 | $0.075832 | $15.96M | +0.06% |
| 2025-09-14 | $0.075899 | $0.078806 | $0.07465 | $0.075784 | $15.63M | -1.50% |
| 2025-09-13 | $0.07655 | $0.07946 | $0.076195 | $0.076938 | $13.09M | -0.82% |
| 2025-09-12 | $0.077229 | $0.079422 | $0.076212 | $0.077578 | $18.42M | +3.78% |
| 2025-09-11 | $0.07871 | $0.0791 | $0.07264 | $0.074749 | $9.61M | -5.04% |
| 2025-09-10 | $0.0791 | $0.07993 | $0.07745 | $0.078718 | $4.19M | -0.58% |
| 2025-09-09 | $0.079106 | $0.079972 | $0.078611 | $0.079178 | $17.22M | +0.31% |
| 2025-09-08 | $0.080692 | $0.081832 | $0.07794 | $0.07893 | $16.90M | -1.20% |
| 2025-09-07 | $0.079424 | $0.080841 | $0.075407 | $0.079889 | $12.02M | +0.70% |
| 2025-09-06 | $0.079878 | $0.079885 | $0.077841 | $0.079335 | $7.46M | -1.05% |
| 2025-09-05 | $0.07698 | $0.08288 | $0.07694 | $0.08018 | $12.60M | +4.21% |
| 2025-09-04 | $0.07842 | $0.07917 | $0.07682 | $0.076943 | $3.10M | -1.18% |
| 2025-09-03 | $0.078889 | $0.079111 | $0.07724 | $0.077863 | $14.69M | -1.60% |
| 2025-09-02 | $0.077871 | $0.080438 | $0.077698 | $0.079127 | $17.36M | +2.23% |
| 2025-09-01 | $0.07825 | $0.078903 | $0.075733 | $0.077399 | $21.62M | -1.18% |
| 2025-08-31 | $0.080982 | $0.081058 | $0.077211 | $0.078325 | $15.31M | -2.76% |
| 2025-08-30 | $0.08037 | $0.081173 | $0.079436 | $0.080552 | $13.82M | +6.08% |
| 2025-08-29 | $0.07913 | $0.07924 | $0.07521 | $0.075937 | $4.35M | -3.98% |
| 2025-08-28 | $0.0786 | $0.08039 | $0.07732 | $0.079083 | $3.25M | +0.23% |
| 2025-08-27 | $0.079206 | $0.08032 | $0.077045 | $0.078905 | $17.28M | -0.34% |
| 2025-08-26 | $0.081123 | $0.081386 | $0.0770 | $0.079173 | $22.16M | -1.75% |
| 2025-08-25 | $0.080775 | $0.081608 | $0.078831 | $0.080581 | $24.94M | -0.85% |
| 2025-08-24 | $0.08216 | $0.083606 | $0.080304 | $0.081269 | $28.39M | -1.38% |
| 2025-08-23 | $0.081991 | $0.083033 | $0.08155 | $0.082407 | $15.81M | -0.31% |
| 2025-08-22 | $0.084884 | $0.085584 | $0.081501 | $0.082659 | $24.83M | +1.57% |
| 2025-08-21 | $0.0820 | $0.08411 | $0.08118 | $0.081382 | $5.51M | -0.87% |
| 2025-08-20 | $0.081547 | $0.084052 | $0.08105 | $0.082099 | $20.49M | +1.28% |
| 2025-08-19 | $0.083332 | $0.083742 | $0.080145 | $0.081058 | $24.13M | -2.26% |
| 2025-08-18 | $0.083891 | $0.085693 | $0.080587 | $0.082929 | $19.97M | -1.64% |
| 2025-08-17 | $0.085146 | $0.085518 | $0.082443 | $0.084314 | $18.48M | -0.93% |
| 2025-08-16 | $0.08607 | $0.08862 | $0.08459 | $0.085106 | $9.66M | -1.28% |
| 2025-08-15 | $0.08566 | $0.08804 | $0.080721 | $0.086212 | $15.31M | +1.95% |
| 2025-08-14 | $0.086929 | $0.087726 | $0.083548 | $0.08456 | $19.08M | -3.59% |
| 2025-08-13 | $0.088976 | $0.090125 | $0.086565 | $0.087711 | $23.54M | -2.07% |
| 2025-08-12 | $0.089599 | $0.090987 | $0.088083 | $0.089568 | $17.65M | +3.23% |
| 2025-08-11 | $0.08926 | $0.09089 | $0.08514 | $0.086762 | $5.75M | -2.24% |
| 2025-08-10 | $0.09079 | $0.09095 | $0.087239 | $0.088751 | $18.73M | -2.11% |
| 2025-08-09 | $0.09199 | $0.0944 | $0.090667 | $0.090667 | $11.81M | -1.40% |
| 2025-08-08 | $0.09192 | $0.0944 | $0.091543 | $0.091956 | $12.17M | -0.47% |
| 2025-08-07 | $0.0930 | $0.094316 | $0.09043 | $0.09239 | $11.33M | -0.73% |
| 2025-08-06 | $0.09346 | $0.09449 | $0.09222 | $0.093068 | $6.25M | -0.39% |
| 2025-08-05 | $0.09558 | $0.09561 | $0.09178 | $0.093432 | $7.71M | -2.28% |
| 2025-08-04 | $0.09334 | $0.0965 | $0.0931 | $0.095617 | $3.16M | +2.44% |
| 2025-08-03 | $0.08961 | $0.09365 | $0.088639 | $0.09334 | $3.39M | +3.03% |
| 2025-08-02 | $0.09518 | $0.09633 | $0.08924 | $0.090592 | $11.90M | -4.87% |
| 2025-08-01 | $0.09788 | $0.09918 | $0.09505 | $0.095226 | $9.68M | -2.86% |
| 2025-07-31 | $0.09649 | $0.09957 | $0.09557 | $0.098028 | $22.29M | +1.17% |
| 2025-07-30 | $0.09991 | $0.10047 | $0.09532 | $0.096895 | $21.54M | -2.86% |
| 2025-07-29 | $0.08915 | $0.101313 | $0.0883 | $0.099751 | $22.08M | +11.96% |
| 2025-07-28 | $0.09039 | $0.09325 | $0.08711 | $0.089098 | $7.65M | -1.95% |
| 2025-07-27 | $0.08982 | $0.090868 | $0.08831 | $0.090868 | $14.24M | +1.73% |
| 2025-07-26 | $0.08717 | $0.09061 | $0.08523 | $0.089326 | $9.31M | +1.87% |
| 2025-07-25 | $0.0847 | $0.08992 | $0.08175 | $0.087688 | $16.11M | +2.94% |
| 2025-07-24 | $0.087288 | $0.089899 | $0.081829 | $0.085182 | $28.43M | -3.10% |
| 2025-07-23 | $0.09549 | $0.09616 | $0.08211 | $0.087907 | $20.56M | -7.96% |
| 2025-07-22 | $0.09666 | $0.09705 | $0.09301 | $0.095512 | $9.73M | -0.94% |
| 2025-07-21 | $0.10025 | $0.10233 | $0.09319 | $0.096416 | $22.59M | -3.13% |
| 2025-07-20 | $0.09393 | $0.10383 | $0.09374 | $0.099535 | $25.64M | +6.04% |
| 2025-07-19 | $0.08535 | $0.09393 | $0.08271 | $0.093869 | $11.70M | +10.17% |
| 2025-07-18 | $0.08043 | $0.0899 | $0.08039 | $0.085203 | $12.74M | +6.05% |
| 2025-07-17 | $0.07766 | $0.08139 | $0.07591 | $0.080344 | $7.62M | +2.49% |
| 2025-07-16 | $0.07551 | $0.08041 | $0.07434 | $0.078391 | $16.16M | +3.89% |
| 2025-07-15 | $0.07848 | $0.07858 | $0.07072 | $0.075458 | $10.58M | -3.90% |
| 2025-07-14 | $0.07836 | $0.08359 | $0.07669 | $0.078518 | $9.79M | -1.16% |
| 2025-07-13 | $0.0701 | $0.084984 | $0.06975 | $0.079438 | $26.35M | +13.40% |
| 2025-07-12 | $0.07277 | $0.07287 | $0.06794 | $0.070049 | $2.74M | -3.74% |
| 2025-07-11 | $0.07218 | $0.07659 | $0.0716 | $0.07277 | $4.58M | +0.78% |
| 2025-07-10 | $0.0676 | $0.07371 | $0.06735 | $0.072207 | $4.47M | +6.70% |
| 2025-07-09 | $0.06528 | $0.06777 | $0.06433 | $0.067675 | $1.97M | +4.20% |
| 2025-07-08 | $0.064914 | $0.065916 | $0.064409 | $0.06495 | $9.06M | -0.54% |
| 2025-07-07 | $0.065256 | $0.067149 | $0.064399 | $0.0653 | $8.90M | +3.22% |
| 2025-07-06 | $0.06267 | $0.06545 | $0.06235 | $0.063265 | $1.47M | +0.96% |
| 2025-07-05 | $0.0606 | $0.0630 | $0.0606 | $0.06266 | $1.73M | +3.41% |
| 2025-07-04 | $0.06052 | $0.0607 | $0.05962 | $0.060595 | $1.30M | +0.65% |
| 2025-07-03 | $0.059638 | $0.060675 | $0.05944 | $0.060201 | $8.63M | +0.46% |
| 2025-07-02 | $0.059096 | $0.06097 | $0.058504 | $0.059927 | $13.55M | +1.86% |
| 2025-07-01 | $0.058329 | $0.059367 | $0.058157 | $0.058831 | $9.45M | +0.42% |
| 2025-06-30 | $0.058328 | $0.059344 | $0.057201 | $0.058588 | $8.25M | -0.15% |
| 2025-06-29 | $0.059267 | $0.059637 | $0.057899 | $0.058678 | $8.34M | -1.61% |
| 2025-06-28 | $0.060433 | $0.060668 | $0.059161 | $0.059636 | $4.15M | -0.71% |
| 2025-06-27 | $0.059863 | $0.060437 | $0.059079 | $0.060064 | $4.87M | +1.12% |
| 2025-06-26 | $0.057992 | $0.059883 | $0.057967 | $0.059397 | $8.89M | +2.10% |
| 2025-06-25 | $0.058859 | $0.058896 | $0.057837 | $0.058176 | $8.93M | -1.54% |
| 2025-06-24 | $0.059015 | $0.060224 | $0.058711 | $0.059085 | $11.55M | +0.37% |
| 2025-06-23 | $0.056926 | $0.060534 | $0.056344 | $0.058868 | $15.69M | +4.09% |
| 2025-06-22 | $0.055896 | $0.057145 | $0.055272 | $0.056553 | $15.10M | -3.19% |
| 2025-06-21 | $0.05843 | $0.05927 | $0.05754 | $0.058419 | $791.23K | -0.91% |
| 2025-06-20 | $0.058832 | $0.059259 | $0.058266 | $0.058958 | $8.11M | +0.77% |
| 2025-06-19 | $0.057292 | $0.059677 | $0.057237 | $0.05851 | $8.28M | +1.89% |
| 2025-06-18 | $0.057976 | $0.058109 | $0.057233 | $0.057425 | $8.02M | -1.10% |
| 2025-06-17 | $0.057922 | $0.058582 | $0.057349 | $0.058061 | $11.67M | -0.42% |
| 2025-06-16 | $0.05975 | $0.060444 | $0.057864 | $0.058304 | $12.47M | -2.20% |
| 2025-06-15 | $0.058878 | $0.05992 | $0.058878 | $0.059618 | $9.79M | +0.61% |
| 2025-06-14 | $0.059829 | $0.060091 | $0.058701 | $0.059258 | $6.58M | -1.09% |
| 2025-06-13 | $0.060577 | $0.060723 | $0.059803 | $0.059909 | $10.99M | -4.38% |
| 2025-06-12 | $0.06735 | $0.06768 | $0.06244 | $0.062655 | $2.67M | -6.96% |
| 2025-06-11 | $0.06654 | $0.06947 | $0.06601 | $0.067344 | $4.91M | +1.22% |
| 2025-06-10 | $0.06068 | $0.06706 | $0.06044 | $0.066535 | $4.36M | +9.49% |
| 2025-06-09 | $0.06089 | $0.06158 | $0.06046 | $0.060765 | $1.52M | -0.42% |
| 2025-06-08 | $0.06024 | $0.061595 | $0.060142 | $0.06102 | $16.51M | +1.92% |
| 2025-06-07 | $0.059285 | $0.060354 | $0.058546 | $0.059873 | $11.03M | +0.92% |
| 2025-06-06 | $0.059401 | $0.059814 | $0.058999 | $0.059328 | $15.74M | +0.39% |
| 2025-06-05 | $0.059505 | $0.059616 | $0.05788 | $0.059096 | $26.24M | -0.96% |
| 2025-06-04 | $0.059811 | $0.060844 | $0.059427 | $0.059668 | $16.27M | -0.43% |
| 2025-06-03 | $0.059976 | $0.060707 | $0.059507 | $0.059925 | $18.66M | +0.27% |
| 2025-06-02 | $0.061085 | $0.061178 | $0.058509 | $0.059763 | $17.79M | -2.45% |
| 2025-06-01 | $0.061487 | $0.061881 | $0.060834 | $0.061262 | $9.80M | -0.07% |
| 2025-05-31 | $0.0594 | $0.0616 | $0.05855 | $0.061304 | $7.90M | +2.08% |
| 2025-05-30 | $0.060703 | $0.060885 | $0.058614 | $0.060056 | $12.64M | -1.81% |
| 2025-05-29 | $0.063104 | $0.063144 | $0.06015 | $0.061165 | $17.74M | -3.44% |
| 2025-05-28 | $0.063998 | $0.064785 | $0.062807 | $0.063342 | $16.30M | -6.57% |
| 2025-05-27 | $0.06731 | $0.06798 | $0.06595 | $0.067794 | $4.00M | +1.59% |
| 2025-05-26 | $0.067849 | $0.067919 | $0.065944 | $0.066736 | $15.55M | -1.15% |
| 2025-05-25 | $0.067655 | $0.068036 | $0.066628 | $0.067509 | $12.52M | -0.70% |
| 2025-05-24 | $0.069366 | $0.069525 | $0.067486 | $0.067984 | $11.63M | -2.16% |
| 2025-05-23 | $0.070231 | $0.070759 | $0.069236 | $0.069483 | $17.46M | -2.25% |
| 2025-05-22 | $0.07312 | $0.073561 | $0.069874 | $0.071085 | $19.16M | -1.89% |
| 2025-05-21 | $0.071498 | $0.073383 | $0.070603 | $0.072452 | $28.36M | +1.70% |
| 2025-05-20 | $0.072887 | $0.073948 | $0.070144 | $0.071238 | $20.74M | -1.99% |
| 2025-05-19 | $0.073191 | $0.073303 | $0.07112 | $0.072682 | $17.23M | -0.27% |
| 2025-05-18 | $0.073315 | $0.073733 | $0.070165 | $0.072882 | $20.04M | +2.70% |
| 2025-05-17 | $0.07198 | $0.07198 | $0.07009 | $0.070966 | $3.12M | -0.51% |
| 2025-05-16 | $0.072767 | $0.072811 | $0.070065 | $0.071332 | $9.75M | -1.89% |
| 2025-05-15 | $0.073502 | $0.073602 | $0.07179 | $0.072707 | $13.49M | -1.99% |
| 2025-05-14 | $0.074223 | $0.075176 | $0.072389 | $0.07418 | $11.96M | -0.57% |
| 2025-05-13 | $0.07463 | $0.076705 | $0.07391 | $0.074609 | $16.33M | -0.27% |
| 2025-05-12 | $0.075355 | $0.075753 | $0.072451 | $0.074813 | $19.72M | -0.91% |
| 2025-05-11 | $0.075245 | $0.078333 | $0.073753 | $0.075497 | $19.98M | -3.84% |
| 2025-05-10 | $0.07892 | $0.07898 | $0.0761 | $0.078516 | $4.34M | +0.41% |
| 2025-05-09 | $0.07727 | $0.07945 | $0.07477 | $0.078194 | $14.11M | +0.24% |
| 2025-05-08 | $0.075959 | $0.078613 | $0.074576 | $0.07801 | $24.15M | +6.51% |
| 2025-05-07 | $0.07095 | $0.07391 | $0.06932 | $0.073245 | $3.28M | +1.99% |
| 2025-05-06 | $0.071719 | $0.073852 | $0.069782 | $0.071819 | $13.06M | -0.43% |
| 2025-05-05 | $0.072393 | $0.07448 | $0.071404 | $0.072132 | $11.24M | -0.64% |
| 2025-05-04 | $0.073115 | $0.073472 | $0.069584 | $0.0726 | $11.25M | -0.95% |
| 2025-05-03 | $0.07451 | $0.074698 | $0.072832 | $0.073299 | $9.19M | -4.87% |
| 2025-05-02 | $0.0775 | $0.07839 | $0.0767 | $0.077053 | $1.93M | -0.54% |
| 2025-05-01 | $0.077228 | $0.078401 | $0.077029 | $0.077468 | $12.54M | +0.21% |
| 2025-04-30 | $0.078083 | $0.078339 | $0.077047 | $0.077307 | $13.71M | -1.22% |
| 2025-04-29 | $0.07868 | $0.079867 | $0.077616 | $0.078261 | $16.54M | -1.46% |
| 2025-04-28 | $0.07624 | $0.08159 | $0.07539 | $0.079418 | $11.51M | +4.19% |
| 2025-04-27 | $0.07494 | $0.07672 | $0.07344 | $0.076222 | $2.45M | +1.50% |
| 2025-04-26 | $0.074806 | $0.07539 | $0.073747 | $0.075097 | $6.71M | -0.26% |
| 2025-04-25 | $0.07488 | $0.07598 | $0.07403 | $0.075289 | $9.41M | +0.29% |
| 2025-04-24 | $0.075651 | $0.075855 | $0.073917 | $0.07507 | $13.75M | -1.10% |
| 2025-04-23 | $0.07574 | $0.07863 | $0.07507 | $0.075905 | $14.25M | -0.14% |
| 2025-04-22 | $0.073582 | $0.078625 | $0.073109 | $0.076012 | $17.36M | +6.44% |
| 2025-04-21 | $0.07161 | $0.0723 | $0.07068 | $0.071413 | $2.99M | -0.43% |
| 2025-04-20 | $0.071622 | $0.072316 | $0.07075 | $0.071724 | $12.73M | +0.25% |
| 2025-04-19 | $0.07064 | $0.07245 | $0.0703 | $0.071543 | $7.15M | +0.50% |
| 2025-04-18 | $0.070692 | $0.072267 | $0.070211 | $0.071188 | $6.73M | +0.79% |
| 2025-04-17 | $0.070997 | $0.072024 | $0.06993 | $0.070627 | $9.67M | -0.55% |
| 2025-04-16 | $0.072393 | $0.072992 | $0.069731 | $0.071021 | $13.81M | +2.03% |
| 2025-04-15 | $0.07358 | $0.07413 | $0.06924 | $0.069608 | $6.12M | -5.47% |
| 2025-04-14 | $0.07646 | $0.07994 | $0.07269 | $0.073634 | $9.19M | -3.67% |
| 2025-04-13 | $0.0760 | $0.08209 | $0.07557 | $0.076438 | $14.92M | +0.63% |
| 2025-04-12 | $0.0720 | $0.07726 | $0.07168 | $0.075961 | $10.01M | +5.44% |
| 2025-04-11 | $0.06484 | $0.07244 | $0.06459 | $0.072039 | $8.99M | +11.13% |
| 2025-04-10 | $0.06757 | $0.06766 | $0.0641 | $0.064825 | $7.21M | -4.05% |
| 2025-04-09 | $0.06289 | $0.06837 | $0.06203 | $0.067565 | $9.79M | +7.21% |
| 2025-04-08 | $0.06733 | $0.06829 | $0.061337 | $0.06302 | $25.07M | -5.87% |
| 2025-04-07 | $0.06564 | $0.06772 | $0.0601 | $0.066948 | $33.44M | +1.95% |
| 2025-04-06 | $0.06885 | $0.07162 | $0.06478 | $0.065665 | $9.57M | -4.55% |
| 2025-04-05 | $0.06865 | $0.0690 | $0.0672 | $0.068798 | $8.63M | +0.47% |
| 2025-04-04 | $0.06606 | $0.0687 | $0.06569 | $0.06848 | $14.23M | +2.82% |
| 2025-04-03 | $0.06502 | $0.06743 | $0.0643 | $0.066605 | $18.42M | +2.37% |
| 2025-04-02 | $0.067693 | $0.068146 | $0.064369 | $0.065064 | $20.42M | -4.83% |
| 2025-04-01 | $0.069561 | $0.069581 | $0.066188 | $0.068368 | $11.19M | -0.71% |
| 2025-03-31 | $0.06809 | $0.06985 | $0.06679 | $0.068856 | $11.70M | +0.24% |
| 2025-03-30 | $0.066926 | $0.069844 | $0.066005 | $0.068694 | $9.61M | +1.66% |
| 2025-03-29 | $0.068712 | $0.068805 | $0.066547 | $0.067571 | $4.88M | -2.32% |
| 2025-03-28 | $0.068607 | $0.069954 | $0.068408 | $0.069179 | $7.10M | -2.79% |
| 2025-03-27 | $0.07163 | $0.0719 | $0.0706 | $0.071162 | $904.35K | -0.46% |
| 2025-03-26 | $0.072986 | $0.073236 | $0.070603 | $0.071492 | $13.42M | -2.59% |
| 2025-03-25 | $0.074128 | $0.075481 | $0.072573 | $0.073394 | $9.84M | -1.20% |
| 2025-03-24 | $0.074162 | $0.075853 | $0.073449 | $0.074286 | $9.74M | +5.44% |
| 2025-03-23 | $0.07293 | $0.0732 | $0.06935 | $0.070452 | $1.19M | -2.74% |
| 2025-03-22 | $0.072997 | $0.073205 | $0.071943 | $0.072436 | $15.66M | -0.59% |
| 2025-03-21 | $0.074331 | $0.074528 | $0.071937 | $0.072869 | $10.59M | +2.12% |
| 2025-03-20 | $0.07193 | $0.07271 | $0.07019 | $0.071353 | $2.02M | -0.72% |
| 2025-03-19 | $0.069656 | $0.072681 | $0.06935 | $0.071873 | $19.79M | +7.79% |
| 2025-03-18 | $0.06796 | $0.06816 | $0.06606 | $0.066676 | $1.06M | -0.74% |
| 2025-03-17 | $0.06763 | $0.068493 | $0.066299 | $0.067173 | $12.80M | -0.48% |
| 2025-03-16 | $0.067463 | $0.067962 | $0.066921 | $0.067495 | $12.81M | -0.23% |
| 2025-03-15 | $0.068343 | $0.06845 | $0.067304 | $0.067651 | $6.30M | -0.65% |
| 2025-03-14 | $0.069319 | $0.069514 | $0.06692 | $0.068095 | $9.38M | +2.45% |
| 2025-03-13 | $0.06723 | $0.06815 | $0.06567 | $0.06647 | $1.57M | -0.80% |
| 2025-03-12 | $0.065939 | $0.068078 | $0.065914 | $0.067008 | $19.08M | -3.42% |
| 2025-03-11 | $0.06718 | $0.07052 | $0.06392 | $0.06938 | $3.46M | +3.03% |
| 2025-03-10 | $0.069863 | $0.070018 | $0.064295 | $0.06734 | $20.51M | -2.89% |
| 2025-03-09 | $0.071018 | $0.073064 | $0.068501 | $0.069343 | $13.32M | -7.81% |
| 2025-03-08 | $0.0762 | $0.07698 | $0.0720 | $0.075218 | $2.48M | -1.29% |
| 2025-03-07 | $0.07335 | $0.07873 | $0.07095 | $0.0762 | $3.57M | +3.87% |
| 2025-03-06 | $0.07495 | $0.07996 | $0.07242 | $0.073358 | $1.90M | -1.45% |
| 2025-03-05 | $0.075117 | $0.076361 | $0.073925 | $0.074441 | $9.55M | -1.01% |
| 2025-03-04 | $0.072739 | $0.077135 | $0.0718 | $0.075202 | $10.63M | -1.39% |
| 2025-03-03 | $0.08355 | $0.08408 | $0.07436 | $0.076259 | $2.82M | -8.69% |
| 2025-03-02 | $0.08047 | $0.0885 | $0.07997 | $0.083514 | $4.28M | +2.60% |
| 2025-03-01 | $0.080089 | $0.08233 | $0.079342 | $0.081394 | $8.55M | +1.57% |
| 2025-02-28 | $0.079021 | $0.082396 | $0.078849 | $0.080132 | $12.06M | +0.11% |
| 2025-02-27 | $0.08135 | $0.081675 | $0.075016 | $0.080047 | $12.00M | -1.83% |
| 2025-02-26 | $0.086432 | $0.087335 | $0.079364 | $0.081539 | $15.48M | +3.04% |
| 2025-02-25 | $0.07873 | $0.08034 | $0.07293 | $0.07913 | $3.39M | +2.31% |
| 2025-02-24 | $0.082716 | $0.08317 | $0.073048 | $0.077344 | $11.15M | -7.37% |
| 2025-02-23 | $0.083376 | $0.085502 | $0.082261 | $0.0835 | $7.72M | -4.04% |
| 2025-02-22 | $0.0853 | $0.08722 | $0.08518 | $0.087013 | $803.00K | +0.69% |
| 2025-02-21 | $0.086361 | $0.087213 | $0.084167 | $0.086413 | $12.50M | -3.58% |
| 2025-02-20 | $0.0899 | $0.09037 | $0.08753 | $0.089624 | $1.36M | +0.11% |
| 2025-02-19 | $0.089416 | $0.091153 | $0.087579 | $0.089528 | $10.68M | -0.26% |
| 2025-02-18 | $0.091111 | $0.091334 | $0.087454 | $0.089763 | $13.15M | -4.71% |
| 2025-02-17 | $0.09816 | $0.09934 | $0.09352 | $0.094199 | $1.44M | -2.57% |
| 2025-02-16 | $0.09729 | $0.099494 | $0.095815 | $0.096688 | $9.34M | -1.67% |
| 2025-02-15 | $0.098954 | $0.100694 | $0.097236 | $0.098326 | $11.04M | -0.64% |
| 2025-02-14 | $0.097509 | $0.103711 | $0.096914 | $0.098955 | $13.77M | +4.91% |
| 2025-02-13 | $0.0937 | $0.09698 | $0.09177 | $0.094323 | $2.81M | +0.84% |
| 2025-02-12 | $0.090446 | $0.096833 | $0.089638 | $0.093533 | $13.92M | +3.31% |
| 2025-02-11 | $0.08915 | $0.0982 | $0.08837 | $0.090534 | $22.04M | +1.56% |
| 2025-02-10 | $0.08928 | $0.09378 | $0.08481 | $0.08914 | $9.41M | +0.09% |
| 2025-02-09 | $0.091526 | $0.094165 | $0.084895 | $0.089064 | $14.43M | +0.65% |
| 2025-02-08 | $0.09228 | $0.09441 | $0.08708 | $0.088491 | $2.68M | -4.08% |
| 2025-02-07 | $0.08765 | $0.09386 | $0.08661 | $0.092257 | $2.90M | +5.26% |
| 2025-02-06 | $0.08968 | $0.09335 | $0.08485 | $0.087645 | $3.90M | -2.32% |
| 2025-02-05 | $0.0939 | $0.10143 | $0.08551 | $0.089727 | $6.03M | -3.40% |
| 2025-02-04 | $0.10097 | $0.10362 | $0.09044 | $0.092885 | $15.53M | -8.07% |
| 2025-02-03 | $0.09481 | $0.10418 | $0.06128 | $0.101042 | $10.67M | +6.44% |
| 2025-02-02 | $0.1016 | $0.1090 | $0.08766 | $0.094928 | $23.22M | -6.85% |
| 2025-02-01 | $0.1072 | $0.10785 | $0.09977 | $0.101903 | $13.40M | -5.02% |
| 2025-01-31 | $0.11094 | $0.11468 | $0.10576 | $0.107293 | $4.48M | -3.30% |
| 2025-01-30 | $0.10769 | $0.11549 | $0.10724 | $0.110953 | $11.73M | +3.13% |
| 2025-01-29 | $0.10938 | $0.1150 | $0.10205 | $0.107585 | $7.66M | -1.62% |
| 2025-01-28 | $0.10781 | $0.12177 | $0.10636 | $0.109361 | $9.49M | +1.40% |
| 2025-01-27 | $0.10226 | $0.10786 | $0.09536 | $0.107848 | $8.77M | +5.41% |
| 2025-01-26 | $0.1107 | $0.11462 | $0.10209 | $0.102317 | $15.08M | -7.61% |
| 2025-01-25 | $0.11246 | $0.11781 | $0.11054 | $0.110745 | $4.31M | -1.67% |
| 2025-01-24 | $0.11684 | $0.11826 | $0.11025 | $0.112622 | $13.67M | -2.68% |
| 2025-01-23 | $0.12958 | $0.13229 | $0.11237 | $0.115729 | $18.11M | -10.66% |
| 2025-01-22 | $0.11629 | $0.12973 | $0.11017 | $0.129539 | $3.83M | +11.41% |
| 2025-01-21 | $0.12128 | $0.12445 | $0.11157 | $0.116276 | $6.56M | -4.10% |
| 2025-01-20 | $0.1256 | $0.13561 | $0.11835 | $0.121253 | $9.28M | -3.43% |
| 2025-01-19 | $0.13549 | $0.14246 | $0.1200 | $0.125563 | $8.55M | -6.47% |
| 2025-01-18 | $0.14176 | $0.14628 | $0.12467 | $0.134247 | $27.97M | -5.26% |
| 2025-01-17 | $0.13931 | $0.15178 | $0.12759 | $0.141698 | $13.99M | +2.23% |
| 2025-01-16 | $0.13514 | $0.15634 | $0.12805 | $0.13861 | $41.39M | +2.63% |
| 2025-01-15 | $0.1093 | $0.13818 | $0.10918 | $0.13506 | $26.15M | +23.48% |
| 2025-01-14 | $0.10049 | $0.11245 | $0.0971 | $0.109377 | $8.03M | +8.83% |
| 2025-01-13 | $0.10032 | $0.10259 | $0.09085 | $0.1005 | $10.94M | +0.18% |
| 2025-01-12 | $0.10104 | $0.1018 | $0.09977 | $0.100321 | $5.86M | -0.72% |
| 2025-01-11 | $0.09542 | $0.10288 | $0.09507 | $0.101045 | $9.44M | +6.04% |
| 2025-01-10 | $0.08861 | $0.09898 | $0.08856 | $0.095285 | $9.93M | +7.55% |
| 2025-01-09 | $0.09524 | $0.09884 | $0.08774 | $0.088595 | $10.30M | -6.88% |
| 2025-01-08 | $0.09412 | $0.09555 | $0.08773 | $0.095145 | $11.74M | +1.48% |
| 2025-01-07 | $0.1033 | $0.10436 | $0.08687 | $0.09376 | $21.95M | -9.27% |
| 2025-01-06 | $0.09648 | $0.1053 | $0.0931 | $0.103335 | $11.78M | +6.58% |
| 2025-01-05 | $0.09275 | $0.09858 | $0.08778 | $0.096956 | $18.96M | +4.40% |
| 2025-01-04 | $0.08422 | $0.092869 | $0.08397 | $0.092869 | $9.45M | +10.36% |
| 2025-01-03 | $0.08295 | $0.08552 | $0.0817 | $0.08415 | $4.04M | +0.84% |
| 2025-01-02 | $0.08306 | $0.0887 | $0.08023 | $0.083447 | $9.04M | +0.94% |
| 2025-01-01 | $0.0704 | $0.08364 | $0.06996 | $0.082669 | $7.20M | +17.48% |
Frequently asked questions
What was the XDC Network price on January 1, 2025?
XDC opened 2025-01-01 at $0.0704 and closed that day at $0.082669.
What was the highest price of XDC Network in 2025?
The highest was $0.15634 on 2025-01-16; the lowest was $0.044824 on 2025-12-21.
How much did XDC Network change in 2025?
XDC moved -27.42% in 2025, from $0.0704 to $0.051099.
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.