XDCE Coin Values XDCE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0294200 | $0.0290600 | $0.0290600 | $0.0290600 |
2023-02-09 | $0.0290600 | $0.0272100 | $0.0272100 | $0.0272100 |
2023-02-10 | $0.0272100 | $0.0266400 | $0.0266400 | $0.0266400 |
2023-02-11 | $0.0266400 | $0.0270800 | $0.0270800 | $0.0270800 |
2023-02-12 | $0.0270800 | $0.0266700 | $0.0266700 | $0.0266700 |
2023-02-13 | $0.0266700 | $0.0265100 | $0.0265100 | $0.0265100 |
2023-02-14 | $0.0265100 | $0.0273900 | $0.0273900 | $0.0273900 |
2023-02-15 | $0.0273900 | $0.0294900 | $0.0294900 | $0.0294900 |
2023-02-16 | $0.0294900 | $0.0288400 | $0.0288400 | $0.0288400 |
2023-02-17 | $0.0288400 | $0.0298200 | $0.0298200 | $0.0298200 |
2023-02-18 | $0.0298200 | $0.0297800 | $0.0297800 | $0.0297800 |
2023-02-19 | $0.0297800 | $0.0295900 | $0.0295900 | $0.0295900 |
2023-02-20 | $0.0295900 | $0.0299800 | $0.0299800 | $0.0299800 |
2023-02-21 | $0.0299800 | $0.0292100 | $0.0292100 | $0.0292100 |
2023-02-22 | $0.0292100 | $0.0289300 | $0.0289300 | $0.0289300 |
2023-02-23 | $0.0289200 | $0.0290500 | $0.0290500 | $0.0290500 |
2023-02-24 | $0.0290500 | $0.0283000 | $0.0283000 | $0.0283000 |
2023-02-25 | $0.0283000 | $0.0280700 | $0.0280700 | $0.0280700 |
2023-02-26 | $0.0280700 | $0.0288900 | $0.0288900 | $0.0288900 |
2023-02-27 | $0.0288900 | $0.0287400 | $0.0287400 | $0.0287400 |
2023-02-28 | $0.0287500 | $0.0282400 | $0.0282400 | $0.0282400 |
2023-03-01 | $0.0282400 | $0.0293100 | $0.0293100 | $0.0293100 |
2023-03-02 | $0.0293100 | $0.0290000 | $0.0290000 | $0.0290000 |
2023-03-03 | $0.0290000 | $0.0276300 | $0.0276300 | $0.0276300 |
2023-03-04 | $0.0276300 | $0.0275800 | $0.0275800 | $0.0275800 |
2023-03-05 | $0.0275800 | $0.0275400 | $0.0275400 | $0.0275400 |
2023-03-06 | $0.0275400 | $0.0275600 | $0.0275600 | $0.0275600 |
2023-03-07 | $0.0275600 | $0.0274800 | $0.0274800 | $0.0274800 |
2023-03-08 | $0.0274800 | $0.0269700 | $0.0269700 | $0.0269700 |
2023-03-09 | $0.0269700 | $0.0253000 | $0.0253000 | $0.0253000 |
2023-03-10 | $0.0253000 | $0.0251900 | $0.0251900 | $0.0251900 |
2023-03-11 | $0.0251900 | $0.0261000 | $0.0261000 | $0.0261000 |
2023-03-12 | $0.0261000 | $0.0280100 | $0.0280100 | $0.0280100 |
2023-03-13 | $0.0280100 | $0.0295900 | $0.0295900 | $0.0295900 |
2023-03-14 | $0.0295900 | $0.0300100 | $0.0300100 | $0.0300100 |
2023-03-15 | $0.0300100 | $0.0291500 | $0.0291500 | $0.0291500 |
2023-03-16 | $0.0291500 | $0.0295200 | $0.0295200 | $0.0295200 |
2023-03-17 | $0.0295200 | $0.0315600 | $0.0315600 | $0.0315600 |
2023-03-18 | $0.0315600 | $0.0310300 | $0.0310300 | $0.0310300 |
2023-03-19 | $0.0310300 | $0.0314200 | $0.0314200 | $0.0314200 |
2023-03-20 | $0.0314200 | $0.0306000 | $0.0306000 | $0.0306000 |
2023-03-21 | $0.0306000 | $0.0318100 | $0.0318100 | $0.0318100 |
2023-03-22 | $0.0318100 | $0.0306000 | $0.0306000 | $0.0306000 |
2023-03-23 | $0.0306000 | $0.0319800 | $0.0319800 | $0.0319800 |
2023-03-24 | $0.0319800 | $0.0308300 | $0.0308300 | $0.0308300 |
2023-03-25 | $0.0308300 | $0.0306900 | $0.0306900 | $0.0306900 |
2023-03-26 | $0.0306900 | $0.0312500 | $0.0312500 | $0.0312500 |
2023-03-27 | $0.0312500 | $0.0302000 | $0.0302000 | $0.0302000 |
2023-03-28 | $0.0302000 | $0.0312100 | $0.0312100 | $0.0312100 |
2023-03-29 | $0.0312100 | $0.0315700 | $0.0315700 | $0.0315700 |
2023-03-30 | $0.0315700 | $0.0315700 | $0.0315700 | $0.0315700 |
2023-03-31 | $0.0315700 | $0.0320700 | $0.0320700 | $0.0320700 |
2023-04-01 | $0.0320700 | $0.0320600 | $0.0320600 | $0.0320600 |
2023-04-02 | $0.0320600 | $0.0316000 | $0.0316000 | $0.0316000 |
2023-04-03 | $0.0316000 | $0.006427 | $0.0319600 | $0.0282300 |
2023-04-06 | $0.0336100 | $0.0329700 | $0.0329700 | $0.0329700 |
2023-04-07 | $0.0329700 | $0.0328200 | $0.0328200 | $0.0328200 |
2023-04-08 | $0.0328200 | $0.0325600 | $0.0325600 | $0.0325600 |
2023-04-09 | $0.0325600 | $0.0327300 | $0.0327300 | $0.0327300 |
2023-04-10 | $0.0327300 | $0.0336400 | $0.0336400 | $0.0336400 |
2023-04-11 | $0.0336400 | $0.0332900 | $0.0332900 | $0.0332900 |
2023-04-12 | $0.0332900 | $0.0337700 | $0.0337700 | $0.0337700 |
2023-04-13 | $0.0337700 | $0.0354400 | $0.0354400 | $0.0354400 |
2023-04-14 | $0.0354400 | $0.0369900 | $0.0369900 | $0.0369900 |
2023-04-15 | $0.0369900 | $0.0368300 | $0.0368300 | $0.0368300 |
2023-04-16 | $0.0368300 | $0.0373200 | $0.0373200 | $0.0373200 |
2023-04-17 | $0.0373200 | $0.0365400 | $0.0365400 | $0.0365400 |
2023-04-18 | $0.0365400 | $0.0370400 | $0.0370400 | $0.0370400 |
2023-04-19 | $0.0370400 | $0.0340800 | $0.0340800 | $0.0340800 |
2023-04-20 | $0.0340800 | $0.0342000 | $0.0342000 | $0.0342000 |
2023-04-21 | $0.0342000 | $0.0325500 | $0.0325500 | $0.0325500 |
2023-04-22 | $0.0325500 | $0.0329900 | $0.0329900 | $0.0329900 |
2023-04-23 | $0.0329900 | $0.0327800 | $0.0327800 | $0.0327800 |
2023-04-24 | $0.0327800 | $0.0324300 | $0.0324300 | $0.0324300 |
2023-04-25 | $0.0324300 | $0.0328500 | $0.0328500 | $0.0328500 |
2023-04-26 | $0.0328500 | $0.0328600 | $0.0328600 | $0.0328600 |
2023-04-27 | $0.0328600 | $0.0336100 | $0.0336100 | $0.0336100 |
2023-04-28 | $0.0336100 | $0.0333100 | $0.0333100 | $0.0333100 |
2023-04-29 | $0.0333100 | $0.0336000 | $0.0336000 | $0.0336000 |
2023-04-30 | $0.0336000 | $0.0329100 | $0.0329100 | $0.0329100 |
2023-05-01 | $0.0329100 | $0.0322400 | $0.0322400 | $0.0322400 |
2023-05-02 | $0.0322400 | $0.0329400 | $0.0329400 | $0.0329400 |
2023-05-03 | $0.0329400 | $0.0335400 | $0.0335400 | $0.0335400 |
2023-05-04 | $0.0335400 | $0.0330600 | $0.0330600 | $0.0330600 |
2023-05-05 | $0.0330600 | $0.0351400 | $0.0351400 | $0.0351400 |
2023-05-06 | $0.0351400 | $0.0334800 | $0.0334800 | $0.0334800 |
2023-05-07 | $0.0334800 | $0.0330800 | $0.0330800 | $0.0330800 |
2023-05-08 | $0.0330800 | $0.0326300 | $0.0326300 | $0.0326300 |
2023-05-09 | $0.0326300 | $0.0325400 | $0.0325400 | $0.0325400 |
2023-05-10 | $0.0325400 | $0.0324300 | $0.0324300 | $0.0324300 |
2023-05-11 | $0.0324300 | $0.006594 | $0.0328000 | $0.0289700 |
2023-05-12 | $0.0316000 | $0.0318200 | $0.0318200 | $0.0318200 |
2023-05-13 | $0.0318200 | $0.0316100 | $0.0316100 | $0.0316100 |
2023-05-14 | $0.0316100 | $0.0316800 | $0.0316800 | $0.0316800 |
2023-05-15 | $0.0316800 | $0.0319800 | $0.0319800 | $0.0319800 |
2023-05-16 | $0.0319800 | $0.0321100 | $0.0321100 | $0.0321100 |
2023-05-17 | $0.0321100 | $0.0320700 | $0.0320700 | $0.0320700 |
2023-05-18 | $0.0320700 | $0.0316900 | $0.0316900 | $0.0316900 |
2023-05-19 | $0.0316900 | $0.0319000 | $0.0319000 | $0.0319000 |
2023-05-20 | $0.0319000 | $0.0320300 | $0.0320300 | $0.0320300 |
2023-05-21 | $0.0320300 | $0.0317800 | $0.0317800 | $0.0317800 |
2023-05-22 | $0.0317800 | $0.0319900 | $0.0319900 | $0.0319900 |
2023-05-23 | $0.0319900 | $0.0326400 | $0.0326400 | $0.0326400 |
2023-05-24 | $0.0326400 | $0.0316800 | $0.0316800 | $0.0316800 |
2023-05-25 | $0.0316800 | $0.0317900 | $0.0317900 | $0.0317900 |
2023-05-26 | $0.0317900 | $0.0321800 | $0.0321800 | $0.0321800 |
2023-05-27 | $0.0321800 | $0.0322200 | $0.0322200 | $0.0322200 |
2023-05-28 | $0.0322200 | $0.0336000 | $0.0336000 | $0.0336000 |
2023-05-29 | $0.0336000 | $0.0333200 | $0.0333200 | $0.0333200 |
2023-05-30 | $0.0333200 | $0.0334600 | $0.0334600 | $0.0334600 |
2023-05-31 | $0.0334600 | $0.0329800 | $0.0329800 | $0.0329800 |
2023-06-01 | $0.0329800 | $0.0327700 | $0.0327700 | $0.0327700 |
2023-06-02 | $0.0327700 | $0.0335700 | $0.0335700 | $0.0335700 |
2023-06-03 | $0.0335700 | $0.0333100 | $0.0333100 | $0.0333100 |
2023-06-04 | $0.0333100 | $0.0332700 | $0.0332700 | $0.0332700 |
2023-06-05 | $0.0332700 | $0.006763 | $0.0336500 | $0.0297000 |
2023-06-06 | $0.0318800 | $0.0331600 | $0.0331600 | $0.0331600 |
2023-06-07 | $0.0332000 | $0.0322500 | $0.0322500 | $0.0322500 |
2023-06-08 | $0.0322500 | $0.0324900 | $0.0324900 | $0.0324900 |
2023-06-09 | $0.0324900 | $0.0323900 | $0.0323900 | $0.0323900 |
2023-06-10 | $0.0323900 | $0.0308400 | $0.0308400 | $0.0308400 |
2023-06-11 | $0.0308400 | $0.006271 | $0.0312000 | $0.0275400 |
2023-06-12 | $0.0308600 | $0.0306700 | $0.0306700 | $0.0306700 |
2023-06-13 | $0.0306700 | $0.0306100 | $0.0306100 | $0.0306100 |
2023-06-14 | $0.0306100 | $0.0290500 | $0.0290500 | $0.0290500 |
2023-06-15 | $0.0290500 | $0.0293100 | $0.0293100 | $0.0293100 |
2023-06-16 | $0.0293100 | $0.0302200 | $0.0302200 | $0.0302200 |
2023-06-17 | $0.0302200 | $0.0304000 | $0.0304000 | $0.0304000 |
2023-06-18 | $0.0304000 | $0.0302800 | $0.0302800 | $0.0302800 |
2023-06-19 | $0.0302800 | $0.0305700 | $0.0305700 | $0.0305700 |
2023-06-20 | $0.0305700 | $0.0315500 | $0.0315500 | $0.0315500 |
2023-06-21 | $0.0315500 | $0.0332600 | $0.0332600 | $0.0332600 |
2023-06-22 | $0.0332600 | $0.0329500 | $0.0329500 | $0.0329500 |
2023-06-23 | $0.0329500 | $0.0333300 | $0.0333300 | $0.0333300 |
2023-06-24 | $0.0333300 | $0.0330200 | $0.0330200 | $0.0330200 |
2023-06-25 | $0.0330200 | $0.0334500 | $0.0334500 | $0.0334500 |
2023-06-26 | $0.0334300 | $0.0327200 | $0.0327200 | $0.0327200 |
2023-06-27 | $0.0327200 | $0.0332600 | $0.0332600 | $0.0332600 |
2023-06-28 | $0.0332600 | $0.0321600 | $0.0321600 | $0.0321600 |
2023-06-29 | $0.0321600 | $0.0325900 | $0.0325900 | $0.0325900 |
2023-06-30 | $0.0325900 | $0.0340300 | $0.0340300 | $0.0340300 |
2023-07-01 | $0.0340300 | $0.0338700 | $0.0338700 | $0.0338700 |
2023-07-02 | $0.0338700 | $0.0341000 | $0.0341000 | $0.0341000 |
2023-07-03 | $0.0341000 | $0.0344200 | $0.0344200 | $0.0344200 |
2023-07-04 | $0.0344200 | $0.0340800 | $0.0340800 | $0.0340800 |
2023-07-05 | $0.0340800 | $0.0336200 | $0.0336200 | $0.0336200 |
2023-07-06 | $0.0336200 | $0.0326300 | $0.0326300 | $0.0326300 |
2023-07-07 | $0.0325000 | $0.0329200 | $0.0329200 | $0.0329200 |
2023-07-08 | $0.0329200 | $0.0328300 | $0.0328300 | $0.0328300 |
2023-07-09 | $0.0328300 | $0.0327900 | $0.0327900 | $0.0327900 |
2023-07-10 | $0.0327900 | $0.0331100 | $0.0331100 | $0.0331100 |
2023-07-11 | $0.0331100 | $0.006733 | $0.0334900 | $0.0295800 |
2023-07-12 | $0.0330600 | $0.0329400 | $0.0329400 | $0.0329400 |
2023-07-13 | $0.0329400 | $0.0353000 | $0.0353000 | $0.0353000 |
2023-07-14 | $0.0353000 | $0.0341300 | $0.0341300 | $0.0341300 |
2023-07-15 | $0.0341300 | $0.0339900 | $0.0339900 | $0.0339900 |
2023-07-16 | $0.0340000 | $0.0338500 | $0.0338500 | $0.0338500 |
2023-07-17 | $0.0338500 | $0.0336700 | $0.0336700 | $0.0336700 |
2023-07-18 | $0.0336400 | $0.0334000 | $0.0334000 | $0.0334000 |
2023-07-19 | $0.0334000 | $0.0332400 | $0.0332400 | $0.0332400 |
2023-07-20 | $0.0332400 | $0.0332900 | $0.0332900 | $0.0332900 |
2023-07-21 | $0.0332900 | $0.0333000 | $0.0333000 | $0.0333000 |
2023-07-22 | $0.0333000 | $0.0328500 | $0.0328500 | $0.0328500 |
2023-07-23 | $0.0328500 | $0.0332400 | $0.0332400 | $0.0332400 |
2023-07-24 | $0.0332400 | $0.0325600 | $0.0325600 | $0.0325600 |
2023-07-25 | $0.0325600 | $0.0326900 | $0.0326900 | $0.0326900 |
2023-07-26 | $0.0326900 | $0.0329500 | $0.0329500 | $0.0329500 |
2023-07-27 | $0.0329500 | $0.0327500 | $0.0327500 | $0.0327500 |
2023-07-28 | $0.0327500 | $0.0329900 | $0.0329900 | $0.0329900 |
2023-07-29 | $0.0329900 | $0.0331000 | $0.0331000 | $0.0331000 |
2023-07-30 | $0.0331000 | $0.0327700 | $0.0327700 | $0.0327700 |
2023-07-31 | $0.0327700 | $0.0326800 | $0.0326800 | $0.0326800 |
2023-08-01 | $0.0326700 | $0.0329600 | $0.0329600 | $0.0329600 |
2023-08-02 | $0.0329600 | $0.0323700 | $0.0323700 | $0.0323700 |
2023-08-03 | $0.0323700 | $0.0322900 | $0.0322900 | $0.0322900 |
2023-08-04 | $0.0322900 | $0.0321600 | $0.0321600 | $0.0321600 |
2023-08-05 | $0.0321600 | $0.0322900 | $0.0322900 | $0.0322900 |
2023-08-06 | $0.0322900 | $0.0321700 | $0.0321700 | $0.0321700 |
2023-08-07 | $0.0321700 | $0.0321600 | $0.0321600 | $0.0321600 |
2023-08-08 | $0.0321600 | $0.0326600 | $0.0326600 | $0.0326600 |
2023-08-09 | $0.0326600 | $0.0326300 | $0.0326300 | $0.0326300 |
2023-08-10 | $0.0326300 | $0.0325700 | $0.0325700 | $0.0325700 |
2023-08-11 | $0.0325700 | $0.0325100 | $0.0325100 | $0.0325100 |
2023-08-12 | $0.0325100 | $0.0325400 | $0.0325400 | $0.0325400 |
2023-08-13 | $0.0325400 | $0.0323700 | $0.0323700 | $0.0323700 |
2023-08-14 | $0.0323700 | $0.006582 | $0.0327400 | $0.0289100 |
2023-08-15 | $0.0324500 | $0.0321600 | $0.0321600 | $0.0321600 |
2023-08-16 | $0.0321600 | $0.0317800 | $0.0317800 | $0.0317800 |
2023-08-17 | $0.0317800 | $0.0296000 | $0.0296000 | $0.0296000 |
2023-08-18 | $0.0296000 | $0.0292300 | $0.0292300 | $0.0292300 |
2023-08-19 | $0.0292300 | $0.0293900 | $0.0293900 | $0.0293900 |
2023-08-20 | $0.0293900 | $0.0296600 | $0.0296600 | $0.0296600 |
2023-08-21 | $0.0296600 | $0.0293400 | $0.0293400 | $0.0293400 |
2023-08-22 | $0.0293400 | $0.0287600 | $0.0287600 | $0.0287600 |
2023-08-23 | $0.0287600 | $0.0295600 | $0.0295600 | $0.0295600 |
2023-08-24 | $0.0295600 | $0.0292200 | $0.0292200 | $0.0292200 |
2023-08-25 | $0.0292200 | $0.0290900 | $0.0290900 | $0.0290900 |
2023-08-26 | $0.0290900 | $0.0289700 | $0.0289700 | $0.0289700 |
2023-08-27 | $0.0289700 | $0.0291700 | $0.0291700 | $0.0291700 |
2023-08-28 | $0.0291700 | $0.0290800 | $0.0290800 | $0.0290800 |
2023-08-29 | $0.0290800 | $0.0304400 | $0.0304400 | $0.0304400 |
2023-08-30 | $0.0304400 | $0.0300200 | $0.0300200 | $0.0300200 |
2023-08-31 | $0.0300200 | $0.0289600 | $0.0289600 | $0.0289600 |
2023-09-01 | $0.0289600 | $0.0286600 | $0.0286600 | $0.0286600 |
2023-09-02 | $0.0286600 | $0.0288100 | $0.0288100 | $0.0288100 |
2023-09-03 | $0.0288100 | $0.0287900 | $0.0287900 | $0.0287900 |
2023-09-04 | $0.0287900 | $0.0286800 | $0.0286800 | $0.0286800 |
2023-09-05 | $0.0286800 | $0.0287500 | $0.0287500 | $0.0287500 |
2023-09-06 | $0.0287600 | $0.0287300 | $0.0287300 | $0.0287300 |
2023-09-07 | $0.0287300 | $0.0290000 | $0.0290000 | $0.0290000 |
2023-09-08 | $0.0290000 | $0.0288000 | $0.0288000 | $0.0288000 |
2023-09-09 | $0.0288000 | $0.0287800 | $0.0287800 | $0.0287800 |
2023-09-10 | $0.0287800 | $0.0284600 | $0.0284600 | $0.0284600 |
2023-09-11 | $0.0284600 | $0.0273100 | $0.0273100 | $0.0273100 |
2023-09-12 | $0.0273100 | $0.0280400 | $0.0280400 | $0.0280400 |
2023-09-13 | $0.0280400 | $0.0283000 | $0.0283000 | $0.0283000 |
2023-09-14 | $0.0283000 | $0.0286400 | $0.0286400 | $0.0286400 |
2023-09-15 | $0.0286400 | $0.0288900 | $0.0288900 | $0.0288900 |
2023-09-16 | $0.0288900 | $0.0287700 | $0.0287700 | $0.0287700 |
2023-09-17 | $0.0287700 | $0.0285700 | $0.0285700 | $0.0285700 |
2023-09-18 | $0.0285700 | $0.0288300 | $0.0288300 | $0.0288300 |
2023-09-19 | $0.0288300 | $0.0289300 | $0.0289300 | $0.0289300 |
2023-09-20 | $0.0289300 | $0.0285500 | $0.0285500 | $0.0285500 |
2023-09-21 | $0.0285500 | $0.0278800 | $0.0278800 | $0.0278800 |
2023-09-22 | $0.0278800 | $0.0280400 | $0.0280400 | $0.0280400 |
2023-09-23 | $0.0280400 | $0.0280500 | $0.0280500 | $0.0280500 |
2023-09-24 | $0.0280500 | $0.0278200 | $0.0278200 | $0.0278200 |
2023-09-25 | $0.0278200 | $0.0279500 | $0.0279500 | $0.0279500 |
2023-09-26 | $0.0279500 | $0.005685 | $0.0282700 | $0.0249700 |
Pair | Exchange |
---|---|
XDCE/ETH | abcc |
XDCE/ETH | bilaxy |
XDCE/ETH | ethermium |
XDCE/USDT | fatbtc |
XDCE Protocol is an initiative of XinFin.org to built a Hybrid Blockchain architecture. The protocol purposes to eliminate the inefficiencies in global trade, financing and to enable financial institutions to provide real-time settlement as well as enabling cross-border smart contracts.
XinFin Coin (XDCE) will be used to access the project services.
Sorry, detailed technology about XinFin Network is not currently available
Sorry, detailed features about XinFin Network is not currently available