XDAO Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.7713 | $0.81 | $0.77 | $0.7906 | $428,341.40 |
| 2023-12-23 | $0.8019 | $0.8059 | $0.7654 | $0.7713 | $198,022.77 |
| 2023-12-22 | $0.7778 | $0.81 | $0.7321 | $0.8015 | $78,644.10 |
| 2023-12-21 | $0.6768 | $0.8491 | $0.6561 | $0.7778 | $58,452.01 |
| 2023-12-20 | $0.7062 | $0.7186 | $0.6509 | $0.6768 | $43,685.06 |
| 2023-12-19 | $0.6779 | $0.8079 | $0.6721 | $0.7052 | $77,138.10 |
| 2023-12-18 | $0.669 | $0.683 | $0.668 | $0.678 | $51,705.39 |
| 2023-12-17 | $0.6971 | $0.6971 | $0.6667 | $0.6697 | $61,658.79 |
| 2023-12-16 | $0.7085 | $0.7393 | $0.6967 | $0.6969 | $78,402.09 |
| 2023-12-15 | $0.6781 | $0.71 | $0.6714 | $0.7097 | $73,630.62 |
| 2023-12-14 | $0.6443 | $0.685 | $0.6402 | $0.6762 | $71,810.30 |
| 2023-12-13 | $0.6356 | $0.6476 | $0.6227 | $0.645 | $62,782.31 |
| 2023-12-12 | $0.6515 | $0.6517 | $0.6288 | $0.6364 | $69,332.14 |
| 2023-12-11 | $0.6686 | $0.6807 | $0.6404 | $0.6508 | $66,462.06 |
| 2023-12-10 | $0.6667 | $0.7295 | $0.6445 | $0.6681 | $60,933.81 |
| 2023-12-09 | $0.6793 | $0.6804 | $0.652 | $0.6538 | $50,647.75 |
| 2023-12-08 | $0.6821 | $0.6822 | $0.6792 | $0.6793 | $62,416.45 |
| 2023-12-05 | $0.9089 | $0.9875 | $0.8044 | $0.8433 | $57,199.96 |
| 2023-12-04 | $0.7998 | $0.9598 | $0.7998 | $0.9056 | $54,519.26 |
| 2023-12-03 | $0.8018 | $0.8049 | $0.7785 | $0.7998 | $72,027.58 |
| 2023-12-02 | $0.788 | $0.8036 | $0.7877 | $0.8007 | $75,045.49 |
| 2023-12-01 | $0.7813 | $0.7927 | $0.71424705 | $0.788 | $67,204.93 |
| 2023-11-30 | $0.8474 | $0.8932 | $0.71524705 | $0.7811 | $46,444.92 |
| 2023-11-29 | $0.8156 | $0.8531 | $0.8151 | $0.846 | $84,431.59 |
| 2023-11-28 | $0.7887 | $0.822 | $0.7831 | $0.8215 | $61,421.03 |
| 2023-11-27 | $0.71324705 | $0.7881 | $0.71034705 | $0.7881 | $79,165.46 |
| 2023-11-26 | $0.8511 | $0.8953 | $0.69904705 | $0.71104705 | $50,319.44 |
| 2023-11-25 | $0.8487 | $0.8613 | $0.8422 | $0.8509 | $155,844.82 |
| 2023-11-24 | $0.7911 | $0.8641 | $0.71529705 | $0.8484 | $114,324.18 |
| 2023-11-23 | $0.64919705 | $0.8034 | $0.64759705 | $0.7907 | $213,834.16 |