XRD Coin Values XRD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-28 | $0.0633 | $0.0604 | $0.0650 | $0.0598 |
2023-09-29 | $0.0604 | $0.0579 | $0.0621 | $0.0570 |
2023-09-30 | $0.0579 | $0.0567 | $0.0598 | $0.0561 |
2023-10-01 | $0.0567 | $0.0591 | $0.0600 | $0.0562 |
2023-10-02 | $0.0591 | $0.0575 | $0.0600 | $0.0564 |
2023-10-03 | $0.0575 | $0.0563 | $0.0578 | $0.0563 |
2023-10-04 | $0.0563 | $0.0524 | $0.0565 | $0.0515 |
2023-10-05 | $0.0524 | $0.0485600 | $0.0529 | $0.0459600 |
2023-10-06 | $0.0485600 | $0.0482100 | $0.0511 | $0.0467500 |
2023-10-07 | $0.0481400 | $0.0481800 | $0.0482200 | $0.0481200 |
2023-10-08 | $0.0479700 | $0.0479700 | $0.0484400 | $0.0472300 |
2023-10-09 | $0.0479700 | $0.0442100 | $0.0484800 | $0.0440300 |
2023-10-10 | $0.0442100 | $0.0448500 | $0.0448500 | $0.0409100 |
2023-10-11 | $0.0448500 | $0.0415500 | $0.0460900 | $0.0413100 |
2023-10-12 | $0.0415500 | $0.0401800 | $0.0417700 | $0.0400000 |
2023-10-13 | $0.0401800 | $0.0399500 | $0.0408200 | $0.0397600 |
2023-10-14 | $0.0399500 | $0.0399700 | $0.0402900 | $0.0398500 |
2023-10-15 | $0.0399700 | $0.0400300 | $0.0402800 | $0.0386900 |
2023-10-16 | $0.0400300 | $0.0397700 | $0.0421700 | $0.0392200 |
2023-10-17 | $0.0397700 | $0.0395000 | $0.0397900 | $0.0391000 |
2023-10-18 | $0.0395000 | $0.0417800 | $0.0418100 | $0.0392600 |
2023-10-19 | $0.0417800 | $0.0418300 | $0.0422200 | $0.0410800 |
2023-10-20 | $0.0418300 | $0.0440100 | $0.0444000 | $0.0416500 |
2023-10-21 | $0.0440100 | $0.0421200 | $0.0455000 | $0.0420000 |
2023-10-22 | $0.0421200 | $0.0430000 | $0.0430000 | $0.0411300 |
2023-10-23 | $0.0430000 | $0.0439700 | $0.0444200 | $0.0415800 |
2023-10-24 | $0.0439700 | $0.0449400 | $0.0507 | $0.0434600 |
2023-10-25 | $0.0449400 | $0.0455900 | $0.0487300 | $0.0443000 |
2023-10-26 | $0.0455900 | $0.0438500 | $0.0460400 | $0.0433200 |
2023-10-27 | $0.0438500 | $0.0413900 | $0.0447400 | $0.0406200 |
2023-10-28 | $0.0413900 | $0.0411900 | $0.0424200 | $0.0408700 |
2023-10-29 | $0.0411900 | $0.0431000 | $0.0434400 | $0.0408800 |
2023-10-30 | $0.0431000 | $0.0415700 | $0.0432200 | $0.0411300 |
2023-10-31 | $0.0415700 | $0.0426600 | $0.0432300 | $0.0412600 |
2023-11-01 | $0.0426600 | $0.0420100 | $0.0426600 | $0.0402400 |
2023-11-02 | $0.0420100 | $0.0415200 | $0.0422600 | $0.0399000 |
2023-11-03 | $0.0415200 | $0.0440700 | $0.0447500 | $0.0405200 |
2023-11-04 | $0.0440700 | $0.0424700 | $0.0450000 | $0.0422600 |
2023-11-05 | $0.0424700 | $0.0443200 | $0.0459900 | $0.0421000 |
2023-11-06 | $0.0443200 | $0.0471900 | $0.0479600 | $0.0439300 |
2023-11-07 | $0.0471900 | $0.0479200 | $0.0492200 | $0.0460000 |
2023-11-08 | $0.0479200 | $0.0430200 | $0.0479200 | $0.0420000 |
2023-11-09 | $0.0430200 | $0.0411300 | $0.0440000 | $0.0411300 |
2023-11-10 | $0.0411300 | $0.0412000 | $0.0412000 | $0.0411300 |
2023-12-24 | $0.0449200 | $0.0457500 | $0.0460600 | $0.0426700 |
2023-12-25 | $0.0457500 | $0.0470700 | $0.0475100 | $0.0451100 |
2023-12-26 | $0.0470700 | $0.0446900 | $0.0471900 | $0.0433700 |
2023-12-27 | $0.0446900 | $0.0472100 | $0.0475000 | $0.0442400 |
2023-12-28 | $0.0472100 | $0.0457500 | $0.0483800 | $0.0447300 |
2023-12-29 | $0.0457500 | $0.0446000 | $0.0466200 | $0.0438800 |
2023-12-30 | $0.0446000 | $0.0425800 | $0.0451600 | $0.0424000 |
2023-12-31 | $0.0425800 | $0.0415200 | $0.0433300 | $0.0411500 |
2024-01-01 | $0.0415200 | $0.0426400 | $0.0430200 | $0.0409100 |
2024-01-02 | $0.0426400 | $0.0421200 | $0.0436400 | $0.0411100 |
2024-01-03 | $0.0421200 | $0.0413300 | $0.0439000 | $0.0392900 |
2024-01-04 | $0.0413300 | $0.0441200 | $0.0451600 | $0.0399000 |
2024-01-05 | $0.0441200 | $0.0430600 | $0.0443700 | $0.0417600 |
2024-01-06 | $0.0430600 | $0.0422700 | $0.0430600 | $0.0412300 |
2024-01-07 | $0.0422700 | $0.0413300 | $0.0427700 | $0.0403200 |
2024-01-08 | $0.0413300 | $0.0418000 | $0.0423200 | $0.0398400 |
2024-01-09 | $0.0418000 | $0.0397800 | $0.0419400 | $0.0387000 |
2024-01-10 | $0.0397800 | $0.0405400 | $0.0413400 | $0.0380000 |
2024-01-11 | $0.0405400 | $0.0404200 | $0.0412800 | $0.0395000 |
2024-01-12 | $0.0404200 | $0.0393600 | $0.0410000 | $0.0379400 |
2024-01-13 | $0.0393600 | $0.0404200 | $0.0406800 | $0.0385500 |
2024-01-14 | $0.0404200 | $0.0406500 | $0.0418800 | $0.0395900 |
2024-01-15 | $0.0406500 | $0.0431600 | $0.0434900 | $0.0398200 |
2024-01-16 | $0.0431600 | $0.0452000 | $0.0462100 | $0.0415800 |
2024-01-17 | $0.0452000 | $0.0454800 | $0.0454800 | $0.0420000 |
2024-01-18 | $0.0454800 | $0.0428100 | $0.0461100 | $0.0420000 |
2024-01-19 | $0.0428100 | $0.0445500 | $0.0466900 | $0.0420500 |
2024-01-20 | $0.0445500 | $0.0446600 | $0.0450400 | $0.0432800 |
2024-01-21 | $0.0446600 | $0.0445400 | $0.0456000 | $0.0433800 |
2024-01-22 | $0.0445400 | $0.0404200 | $0.0447100 | $0.0399700 |
2024-01-23 | $0.0404200 | $0.0410600 | $0.0414100 | $0.0388100 |
2024-01-24 | $0.0410600 | $0.0407500 | $0.0423400 | $0.0397100 |
2024-01-25 | $0.0407500 | $0.0403100 | $0.0410400 | $0.0399500 |
2024-01-26 | $0.0403100 | $0.0432800 | $0.0433800 | $0.0396400 |
2024-01-27 | $0.0432800 | $0.0427200 | $0.0451000 | $0.0426000 |
2024-01-28 | $0.0427200 | $0.0415200 | $0.0442100 | $0.0408500 |
2024-01-29 | $0.0415200 | $0.0425400 | $0.0433700 | $0.0411300 |
2024-01-30 | $0.0425400 | $0.0405700 | $0.0432500 | $0.0405100 |
2024-01-31 | $0.0406000 | $0.0400100 | $0.0416400 | $0.0393800 |
2024-02-01 | $0.0400100 | $0.0403000 | $0.0418000 | $0.0393400 |
2024-02-02 | $0.0403000 | $0.0406700 | $0.0412400 | $0.0400300 |
2024-02-03 | $0.0406700 | $0.0402200 | $0.0408400 | $0.0396100 |
2024-02-04 | $0.0402200 | $0.0396500 | $0.0404500 | $0.0393300 |
2024-02-05 | $0.0396500 | $0.0390400 | $0.0397000 | $0.0385800 |
2024-02-06 | $0.0390400 | $0.0394500 | $0.0396800 | $0.0378700 |
2024-02-07 | $0.0394500 | $0.0397300 | $0.0399800 | $0.0383800 |
2024-02-08 | $0.0397300 | $0.0387600 | $0.0398500 | $0.0384900 |
2024-02-09 | $0.0387600 | $0.0394000 | $0.0397600 | $0.0383800 |
2024-02-10 | $0.0394000 | $0.0422400 | $0.0426900 | $0.0394000 |
2024-02-11 | $0.0422400 | $0.0400600 | $0.0422500 | $0.0397800 |
2024-02-12 | $0.0400600 | $0.0415900 | $0.0417600 | $0.0391000 |
2024-02-13 | $0.0415900 | $0.0416400 | $0.0419600 | $0.0396200 |
2024-02-14 | $0.0416400 | $0.0435000 | $0.0435000 | $0.0413100 |
2024-02-15 | $0.0435000 | $0.0436200 | $0.0442600 | $0.0419200 |
2024-02-16 | $0.0436200 | $0.0428600 | $0.0439900 | $0.0419100 |
2024-02-17 | $0.0428700 | $0.0428800 | $0.0429100 | $0.0428500 |
2024-02-18 | $0.0448200 | $0.0512 | $0.0515 | $0.0435700 |
2024-02-19 | $0.0512 | $0.0487700 | $0.0544 | $0.0477100 |
2024-02-20 | $0.0487700 | $0.0482400 | $0.0516 | $0.0455900 |
2024-02-21 | $0.0482400 | $0.0477100 | $0.0507 | $0.0462600 |
2024-02-22 | $0.0477100 | $0.0459800 | $0.0484300 | $0.0446100 |
2024-02-23 | $0.0459800 | $0.0450000 | $0.0461900 | $0.0435300 |
2024-02-24 | $0.0450000 | $0.0458000 | $0.0458200 | $0.0441700 |
2024-02-25 | $0.0458000 | $0.0473700 | $0.0480800 | $0.0456200 |
2024-02-26 | $0.0473700 | $0.0477100 | $0.0480200 | $0.0449400 |
2024-02-27 | $0.0477100 | $0.0466000 | $0.0491600 | $0.0465000 |
2024-02-28 | $0.0466000 | $0.0442000 | $0.0478600 | $0.0403200 |
2024-02-29 | $0.0442000 | $0.0439300 | $0.0467900 | $0.0431400 |
2024-03-01 | $0.0439300 | $0.0449100 | $0.0456200 | $0.0438800 |
2024-03-02 | $0.0449100 | $0.0454300 | $0.0470900 | $0.0445100 |
2024-03-03 | $0.0454300 | $0.0451700 | $0.0463000 | $0.0439000 |
2024-03-04 | $0.0451700 | $0.0448800 | $0.0462400 | $0.0432400 |
2024-03-05 | $0.0448800 | $0.0408600 | $0.0458400 | $0.0260000 |
2024-03-06 | $0.0408600 | $0.0398900 | $0.0433500 | $0.0382600 |
2024-03-07 | $0.0398900 | $0.0394300 | $0.0416400 | $0.0382900 |
2024-03-08 | $0.0394300 | $0.0390700 | $0.0408100 | $0.0380000 |
2024-03-09 | $0.0390700 | $0.0390700 | $0.0390700 | $0.0390700 |
2024-03-10 | $0.0400000 | $0.0424400 | $0.0426200 | $0.0389100 |
2024-03-11 | $0.0424400 | $0.0438900 | $0.0440000 | $0.0408000 |
2024-03-12 | $0.0438900 | $0.0440000 | $0.0440000 | $0.0418600 |
2024-03-13 | $0.0440000 | $0.0605 | $0.0630 | $0.0437600 |
2024-03-14 | $0.0605 | $0.0625 | $0.0720 | $0.0572 |
2024-03-15 | $0.0625 | $0.0646 | $0.0669 | $0.0582 |
2024-03-16 | $0.0646 | $0.0565 | $0.0669 | $0.0560 |
2024-03-17 | $0.0565 | $0.0664 | $0.0776 | $0.0532 |
2024-03-18 | $0.0664 | $0.0712 | $0.0771 | $0.0655 |
2024-03-19 | $0.0712 | $0.0641 | $0.0728 | $0.0626 |
2024-03-20 | $0.0641 | $0.0706 | $0.0726 | $0.0623 |
2024-03-21 | $0.0706 | $0.0689 | $0.0740 | $0.0667 |
2024-03-22 | $0.0689 | $0.0657 | $0.0745 | $0.0637 |
2024-03-23 | $0.0657 | $0.0676 | $0.0702 | $0.0650 |
2024-03-24 | $0.0676 | $0.0706 | $0.0718 | $0.0667 |
2024-03-25 | $0.0706 | $0.0803 | $0.0819 | $0.0679 |
2024-03-26 | $0.0803 | $0.0811 | $0.0856 | $0.0783 |
2024-03-27 | $0.0811 | $0.0781 | $0.0828 | $0.0772 |
2024-03-28 | $0.0781 | $0.0804 | $0.0824 | $0.0771 |
2024-03-29 | $0.0804 | $0.0773 | $0.0813 | $0.0767 |
2024-03-30 | $0.0773 | $0.0756 | $0.0784 | $0.0746 |
2024-03-31 | $0.0756 | $0.0766 | $0.0769 | $0.0751 |
2024-04-01 | $0.0766 | $0.0729 | $0.0768 | $0.0707 |
2024-04-02 | $0.0729 | $0.0673 | $0.0732 | $0.0665 |
2024-04-03 | $0.0673 | $0.0679 | $0.0693 | $0.0654 |
2024-04-04 | $0.0679 | $0.0696 | $0.0708 | $0.0661 |
2024-04-05 | $0.0696 | $0.0700 | $0.0701 | $0.0661 |
2024-04-06 | $0.0700 | $0.0726 | $0.0730 | $0.0698 |
2024-04-07 | $0.0726 | $0.0742 | $0.0751 | $0.0723 |
2024-04-08 | $0.0742 | $0.0773 | $0.0784 | $0.0735 |
2024-04-09 | $0.0773 | $0.0717 | $0.0775 | $0.0714 |
2024-04-10 | $0.0717 | $0.0716 | $0.0724 | $0.0679 |
2024-04-11 | $0.0716 | $0.0683 | $0.0718 | $0.0669 |
2024-04-12 | $0.0683 | $0.0622 | $0.0686 | $0.0500000 |
2024-04-13 | $0.0621 | $0.0574 | $0.0624 | $0.0511 |
2024-04-14 | $0.0572 | $0.0590 | $0.0595 | $0.0545 |
2024-04-15 | $0.0590 | $0.0555 | $0.0606 | $0.0538 |
2024-04-16 | $0.0555 | $0.0539 | $0.0557 | $0.0525 |
2024-04-17 | $0.0539 | $0.0518 | $0.0547 | $0.0508 |
2024-04-18 | $0.0518 | $0.0525 | $0.0536 | $0.0509 |
2024-04-19 | $0.0525 | $0.0528 | $0.0543 | $0.0505 |
2024-04-20 | $0.0528 | $0.0550 | $0.0552 | $0.0525 |
2024-04-21 | $0.0550 | $0.0542 | $0.0556 | $0.0539 |
2024-04-22 | $0.0542 | $0.0550 | $0.0555 | $0.0538 |
2024-04-23 | $0.0550 | $0.0542 | $0.0552 | $0.0538 |
2024-04-24 | $0.0542 | $0.0518 | $0.0550 | $0.0515 |
2024-04-25 | $0.0518 | $0.0524 | $0.0525 | $0.0504 |
2024-04-26 | $0.0524 | $0.0515 | $0.0529 | $0.0509 |
2024-04-27 | $0.0515 | $0.0505 | $0.0516 | $0.0491800 |
2024-04-28 | $0.0505 | $0.0502 | $0.0515 | $0.0501 |
2024-04-29 | $0.0502 | $0.0489000 | $0.0502 | $0.0482400 |
2024-04-30 | $0.0489000 | $0.0461900 | $0.0492800 | $0.0430200 |
2024-05-01 | $0.0461900 | $0.0461900 | $0.0461900 | $0.0461900 |
2024-05-02 | $0.0433500 | $0.0433900 | $0.0443500 | $0.0407700 |
2024-05-03 | $0.0433900 | $0.0447300 | $0.0453100 | $0.0429400 |
2024-05-04 | $0.0447300 | $0.0464900 | $0.0517 | $0.0446600 |
2024-05-05 | $0.0464900 | $0.0456200 | $0.0464900 | $0.0451500 |
2024-05-06 | $0.0456200 | $0.0441400 | $0.0468500 | $0.0438500 |
2024-05-07 | $0.0441400 | $0.0438500 | $0.0449600 | $0.0438000 |
2024-05-08 | $0.0438500 | $0.0421900 | $0.0440900 | $0.0420000 |
2024-05-09 | $0.0421900 | $0.0465600 | $0.0496900 | $0.0415900 |
2024-05-10 | $0.0465600 | $0.0446700 | $0.0477000 | $0.0444900 |
2024-05-11 | $0.0446700 | $0.0443600 | $0.0452400 | $0.0439100 |
2024-05-12 | $0.0443600 | $0.0444800 | $0.0448800 | $0.0439400 |
2024-05-13 | $0.0444800 | $0.0444300 | $0.0450600 | $0.0433900 |
2024-05-14 | $0.0444300 | $0.0427900 | $0.0444300 | $0.0426400 |
2024-05-15 | $0.0427900 | $0.0449800 | $0.0452900 | $0.0426100 |
2024-05-16 | $0.0449800 | $0.0441300 | $0.0456800 | $0.0437700 |
2024-05-17 | $0.0441300 | $0.0450100 | $0.0455000 | $0.0437400 |
2024-05-18 | $0.0450100 | $0.0454500 | $0.0460900 | $0.0448700 |
2024-05-19 | $0.0454500 | $0.0438500 | $0.0455200 | $0.0437800 |
2024-05-20 | $0.0438500 | $0.0460700 | $0.0461100 | $0.0434100 |
2024-05-21 | $0.0460700 | $0.0453500 | $0.0467400 | $0.0451000 |
2024-05-22 | $0.0453500 | $0.0435800 | $0.0453500 | $0.0433800 |
2024-05-23 | $0.0435800 | $0.0427900 | $0.0440600 | $0.0413300 |
2024-05-24 | $0.0427900 | $0.0413100 | $0.0431800 | $0.0411900 |
2024-05-25 | $0.0413100 | $0.0412700 | $0.0419000 | $0.0408800 |
2024-05-26 | $0.0412700 | $0.0409800 | $0.0414900 | $0.0406300 |
2024-05-27 | $0.0409800 | $0.0411900 | $0.0416000 | $0.0409300 |
2024-05-28 | $0.0411900 | $0.0402200 | $0.0411900 | $0.0400400 |
2024-05-29 | $0.0402200 | $0.0394000 | $0.0404000 | $0.0391000 |
2024-05-30 | $0.0394000 | $0.0394500 | $0.0402000 | $0.0387500 |
2024-05-31 | $0.0394500 | $0.0391700 | $0.0402900 | $0.0389800 |
2024-06-01 | $0.0391700 | $0.0390300 | $0.0395400 | $0.0382500 |
2024-06-02 | $0.0390300 | $0.0391500 | $0.0395800 | $0.0389600 |
2024-06-03 | $0.0391500 | $0.0389700 | $0.0398100 | $0.0388300 |
2024-06-04 | $0.0389700 | $0.0389700 | $0.0389700 | $0.0389700 |
2024-06-06 | $0.0399800 | $0.0399100 | $0.0402800 | $0.0391300 |
2024-06-07 | $0.0399100 | $0.0399100 | $0.0399100 | $0.0399100 |
2024-06-08 | $0.0391400 | $0.0391800 | $0.0394500 | $0.0383000 |
2024-06-09 | $0.0391800 | $0.0390700 | $0.0393500 | $0.0389500 |
2024-06-10 | $0.0390700 | $0.0387400 | $0.0392500 | $0.0385700 |
2024-06-11 | $0.0387400 | $0.0370500 | $0.0388800 | $0.0366400 |
2024-06-12 | $0.0370500 | $0.0367800 | $0.0382200 | $0.0365500 |
2024-06-13 | $0.0367800 | $0.0351800 | $0.0369300 | $0.0347600 |
2024-06-14 | $0.0351800 | $0.0343600 | $0.0351800 | $0.0340000 |
2024-06-15 | $0.0343600 | $0.0346100 | $0.0347800 | $0.0341500 |
2024-06-16 | $0.0346100 | $0.0350400 | $0.0351700 | $0.0344000 |
2024-06-17 | $0.0350400 | $0.0333500 | $0.0351700 | $0.0327000 |
2024-06-18 | $0.0333500 | $0.0323000 | $0.0333800 | $0.0317700 |
2024-06-19 | $0.0323000 | $0.0327700 | $0.0330800 | $0.0321400 |
2024-06-20 | $0.0327700 | $0.0323400 | $0.0335600 | $0.0321500 |
2024-06-21 | $0.0323400 | $0.0312200 | $0.0324000 | $0.0310800 |
2024-06-22 | $0.0312200 | $0.0308000 | $0.0315400 | $0.0308000 |
2024-06-23 | $0.0308000 | $0.0303500 | $0.0308800 | $0.0301700 |
2024-06-24 | $0.0303500 | $0.0282200 | $0.0303500 | $0.0276100 |
2024-06-25 | $0.0281800 | $0.0281800 | $0.0281800 | $0.0281500 |