XinFin Network Historical Data

XDC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.044
-6.30%
$ 540.61 million $ 21.08 million
Mar 15, 2024 $ 0.047
-7.66%
$ 576.99 million $ 28.99 million
Mar 14, 2024 $ 0.0509
-7.12%
$ 624.89 million $ 21.21 million
Mar 13, 2024 $ 0.0548
-0.36%
$ 672.88 million $ 20.59 million
Mar 12, 2024 $ 0.055
+11.61%
$ 675.62 million $ 36.18 million
Mar 11, 2024 $ 0.0493
+1.51%
$ 605.43 million $ 26.03 million
Mar 10, 2024 $ 0.0485
+8.21%
$ 595.88 million $ 42.63 million
Mar 9, 2024 $ 0.0448
+0.52%
$ 550.62 million $ 47.16 million
Mar 8, 2024 $ 0.0446
-2.44%
$ 547.9 million $ 59.49 million
Mar 7, 2024 $ 0.0457
+4.35%
$ 561.66 million $ 61.38 million
Mar 6, 2024 $ 0.0438
+1.43%
$ 537.85 million $ 54.91 million
Mar 5, 2024 $ 0.0432
-7.58%
$ 530.23 million $ 60.47 million
Mar 4, 2024 $ 0.0467
+3.23%
$ 573.75 million $ 44.25 million
Mar 3, 2024 $ 0.0453
-6.75%
$ 556.04 million $ 22.6 million
Mar 2, 2024 $ 0.0486
+17.23%
$ 596.19 million $ 24.02 million
Mar 1, 2024 $ 0.0414
+1.58%
$ 508.56 million $ 29.5 million
Feb 29, 2024 $ 0.0408
-0.21%
$ 500.67 million $ 42.74 million
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