XDCE Historical USD Price
Daily close · Aug 2, 2018 → Aug 3, 2019Daily price history
Jul 5, 2019 → Aug 3, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-08-03 | $0.00052241 | $0.00053924 | $0.00050736 | $0.00052823 | $232,014.87 |
| 2019-08-02 | $0.00052225 | $0.00053443 | $0.00050203 | $0.00052238 | $254,991.08 |
| 2019-08-01 | $0.0005179 | $0.00052714 | $0.00049627 | $0.00052206 | $291,341.68 |
| 2019-07-31 | $0.00049029 | $0.00051915 | $0.00048983 | $0.0005074 | $280,415.50 |
| 2019-07-30 | $0.00048783 | $0.00049948 | $0.00047819 | $0.00049014 | $216,576.39 |
| 2019-07-29 | $0.00048342 | $0.00050729 | $0.00048077 | $0.00048793 | $251,008.51 |
| 2019-07-28 | $0.00046841 | $0.00050067 | $0.00045748 | $0.00048293 | $244,207.50 |
| 2019-07-27 | $0.00049637 | $0.00052563 | $0.00045721 | $0.00046817 | $252,073.85 |
| 2019-07-26 | $0.00049048 | $0.00056409 | $0.00047456 | $0.00049651 | $269,678.26 |
| 2019-07-25 | $0.00052564 | $0.00053662 | $0.00048505 | $0.00049024 | $186,036.42 |
| 2019-07-24 | $0.00046335 | $0.00053686 | $0.00044719 | $0.00052652 | $219,243.44 |
| 2019-07-23 | $0.00051603 | $0.00053422 | $0.00045332 | $0.00046426 | $145,370.41 |
| 2019-07-22 | $0.00048532 | $0.0005404 | $0.00046657 | $0.00051595 | $168,886.72 |
| 2019-07-21 | $0.00051311 | $0.00051584 | $0.00046694 | $0.00048545 | $140,569.55 |
| 2019-07-20 | $0.00049389 | $0.00052324 | $0.00048772 | $0.00051314 | $126,791.18 |
| 2019-07-19 | $0.00050753 | $0.00050803 | $0.00045018 | $0.00049366 | $146,644.29 |
| 2019-07-18 | $0.0004618 | $0.00051373 | $0.00044831 | $0.00050716 | $149,867.11 |
| 2019-07-17 | $0.00042282 | $0.00048042 | $0.00041204 | $0.00045703 | $153,757.09 |
| 2019-07-16 | $0.00045851 | $0.00051368 | $0.00042076 | $0.00042311 | $169,013.88 |
| 2019-07-15 | $0.00046634 | $0.00051213 | $0.00040501 | $0.00045939 | $218,484.79 |
| 2019-07-14 | $0.00051288 | $0.00051484 | $0.00041935 | $0.00046662 | $158,295.63 |
| 2019-07-13 | $0.0005084 | $0.00052339 | $0.00045024 | $0.00051341 | $166,306.33 |
| 2019-07-12 | $0.00046991 | $0.00054174 | $0.00046925 | $0.00051995 | $181,000.82 |
| 2019-07-11 | $0.00048104 | $0.00050308 | $0.00045533 | $0.00047126 | $218,737.03 |
| 2019-07-10 | $0.00050954 | $0.00052449 | $0.00044233 | $0.0004969 | $230,221.84 |
| 2019-07-09 | $0.00051232 | $0.00051922 | $0.00049522 | $0.00050955 | $275,631.06 |
| 2019-07-08 | $0.0004912 | $0.00054207 | $0.00048425 | $0.00051231 | $220,185.35 |
| 2019-07-07 | $0.00048108 | $0.00050321 | $0.00046185 | $0.00049158 | $176,267.46 |
| 2019-07-06 | $0.00046859 | $0.00050019 | $0.0004635 | $0.00048066 | $220,067.99 |
| 2019-07-05 | $0.00044783 | $0.00049324 | $0.00042585 | $0.00046828 | $222,577.94 |