- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
XCAD Network (XCAD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 0.882 | 0.887 | 0.855 | 0.857 | 4,972,517.38 | 40,916,412.72 |
| 4/23/24 | 0.903 | 0.921 | 0.879 | 0.881 | 4,969,720.49 | 42,070,672.84 |
| 4/22/24 | 0.895 | 0.918 | 0.891 | 0.903 | 5,587,984.65 | 43,105,936.93 |
| 4/21/24 | 0.9 | 0.946 | 0.888 | 0.895 | 5,460,002.49 | 42,698,374.75 |
| 4/20/24 | 0.802 | 0.901 | 0.798 | 0.9 | 3,089,361.19 | 42,974,233.28 |
| 4/19/24 | 0.806 | 0.812 | 0.785 | 0.802 | 3,959,447.08 | 38,262,922.46 |
| 4/18/24 | 0.788 | 0.807 | 0.779 | 0.806 | 5,456,372.22 | 38,473,311.3 |
| 4/17/24 | 0.787 | 0.804 | 0.779 | 0.788 | 5,498,417.17 | 37,606,259.66 |
| 4/16/24 | 0.785 | 0.804 | 0.781 | 0.787 | 5,393,943.05 | 37,550,231.05 |
| 4/15/24 | 0.809 | 0.831 | 0.785 | 0.785 | 3,779,924.94 | 37,477,183.11 |
| 4/14/24 | 0.836 | 0.84 | 0.803 | 0.809 | 3,241,134.8 | 38,598,850.56 |
| 4/13/24 | 0.933 | 0.938 | 0.803 | 0.835 | 5,602,108.17 | 39,835,362.99 |
| 4/12/24 | 1.004 | 1.029 | 0.904 | 0.933 | 6,243,001.38 | 44,540,299.28 |
| 4/11/24 | 1.036 | 1.047 | 0.963 | 1.004 | 6,940,423.74 | 47,903,334.04 |
| 4/10/24 | 1.065 | 1.07 | 0.987 | 1.036 | 6,639,412.24 | 49,423,659.81 |
| 4/9/24 | 1.16 | 1.162 | 1.054 | 1.066 | 6,340,077.66 | 50,832,205.9 |
| 4/8/24 | 1.097 | 1.163 | 1.094 | 1.16 | 6,629,843.81 | 55,359,336.9 |
| 4/7/24 | 1.133 | 1.147 | 1.098 | 1.098 | 5,947,293.49 | 52,362,783.63 |
| 4/6/24 | 1.171 | 1.175 | 1.131 | 1.131 | 5,795,221.94 | 54,063,772.4 |
| 4/5/24 | 1.227 | 1.227 | 1.149 | 1.17 | 6,900,672.84 | 55,853,241.68 |
| 4/4/24 | 1.186 | 1.232 | 1.123 | 1.226 | 7,679,347.34 | 58,508,763.72 |
| 4/3/24 | 1.236 | 1.241 | 1.183 | 1.186 | 6,254,447.04 | 56,592,504.07 |
| 4/2/24 | 1.274 | 1.283 | 1.198 | 1.238 | 7,817,226.94 | 59,081,923.88 |
| 4/1/24 | 1.325 | 1.325 | 1.156 | 1.274 | 8,570,671.99 | 60,799,738.97 |
| 3/31/24 | 1.366 | 1.406 | 1.32 | 1.325 | 6,620,347.28 | 63,222,547.61 |
| 3/30/24 | 1.44 | 1.454 | 1.331 | 1.366 | 9,452,474.69 | 65,206,867.21 |
| 3/29/24 | 1.465 | 1.502 | 1.428 | 1.44 | 7,533,852.18 | 68,739,012.16 |
| 3/28/24 | 1.47 | 1.603 | 1.421 | 1.465 | 10,207,085.62 | 69,901,233.79 |
| 3/27/24 | 1.714 | 2.042 | 1.464 | 1.47 | 16,111,035.34 | 70,181,425.17 |
| 3/26/24 | 1.899 | 1.912 | 1.67 | 1.713 | 12,724,467.12 | 81,753,660.92 |
| 3/25/24 | 1.89 | 1.971 | 1.873 | 1.899 | 11,593,441.64 | 90,650,799.68 |
| 3/24/24 | 1.792 | 1.893 | 1.736 | 1.893 | 9,144,187.12 | 90,192,562.2 |
| 3/23/24 | 1.762 | 1.864 | 1.747 | 1.792 | 9,206,732.07 | 85,538,928.36 |
| 3/22/24 | 2.084 | 2.1 | 1.75 | 1.762 | 10,944,506.32 | 84,095,398.34 |
| 3/21/24 | 1.972 | 2.387 | 1.866 | 2.084 | 16,936,280.57 | 99,451,917.09 |
| 3/20/24 | 1.576 | 1.981 | 1.555 | 1.972 | 10,391,002.85 | 94,133,024.8 |
| 3/19/24 | 1.782 | 1.783 | 1.506 | 1.576 | 9,671,190.13 | 75,218,855.12 |
| 3/18/24 | 1.903 | 1.904 | 1.774 | 1.782 | 8,624,195.73 | 85,066,146.98 |
| 3/17/24 | 1.874 | 1.92 | 1.773 | 1.913 | 8,389,223.04 | 91,313,797.46 |
| 3/16/24 | 1.954 | 2.02 | 1.858 | 1.874 | 9,032,616.38 | 89,436,525.75 |
| 3/15/24 | 2.049 | 2.079 | 1.882 | 1.954 | 8,984,222.56 | 93,236,226.38 |
| 3/14/24 | 2.334 | 2.356 | 1.928 | 2.049 | 16,044,756.82 | 97,780,917.72 |
| 3/13/24 | 1.677 | 2.335 | 1.669 | 2.334 | 19,569,691.08 | 111,404,480.04 |
| 3/12/24 | 1.777 | 1.782 | 1.649 | 1.676 | 10,175,350.04 | 80,019,256.44 |
| 3/11/24 | 1.624 | 1.778 | 1.616 | 1.776 | 10,726,901.45 | 84,788,939.33 |
| 3/10/24 | 1.619 | 1.663 | 1.606 | 1.624 | 9,477,904.43 | 77,522,013.17 |
| 3/9/24 | 1.663 | 1.679 | 1.606 | 1.618 | 9,985,173.5 | 77,285,033.06 |
| 3/8/24 | 1.716 | 1.716 | 1.617 | 1.664 | 10,782,614.29 | 79,393,729.23 |
| 3/7/24 | 1.724 | 1.783 | 1.677 | 1.716 | 10,006,237.39 | 81,898,241.25 |
| 3/6/24 | 1.669 | 1.841 | 1.664 | 1.724 | 10,416,339.6 | 82,291,603.82 |
| 3/5/24 | 1.859 | 1.871 | 1.655 | 1.669 | 10,414,855.67 | 79,662,080.2 |
| 3/4/24 | 1.776 | 1.891 | 1.669 | 1.859 | 10,632,177.92 | 88,745,087.65 |
| 3/3/24 | 1.577 | 1.851 | 1.519 | 1.776 | 9,644,452.35 | 84,776,269.26 |
| 3/2/24 | 1.518 | 1.605 | 1.484 | 1.577 | 7,158,026.65 | 75,243,114.63 |
| 3/1/24 | 1.504 | 1.527 | 1.46 | 1.517 | 8,144,649.37 | 72,411,091.98 |
| 2/29/24 | 1.519 | 1.575 | 1.48 | 1.502 | 6,760,716.3 | 71,698,226.4 |
| 2/28/24 | 1.543 | 1.556 | 1.498 | 1.519 | 7,054,148.54 | 72,487,270.71 |
| 2/27/24 | 1.553 | 1.679 | 1.534 | 1.543 | 7,792,640.88 | 73,628,992.03 |
| 2/26/24 | 1.383 | 1.652 | 1.374 | 1.552 | 9,031,207.66 | 74,085,279.04 |
| 2/25/24 | 1.403 | 1.417 | 1.379 | 1.383 | 5,898,893.56 | 66,017,528.85 |
| 2/24/24 | 1.373 | 1.411 | 1.356 | 1.403 | 5,764,764.55 | 66,955,646.82 |
| 2/23/24 | 1.433 | 1.436 | 1.362 | 1.373 | 6,083,685.97 | 65,538,433.39 |
| 2/22/24 | 1.337 | 1.459 | 1.327 | 1.433 | 6,420,412.31 | 68,384,699.06 |
| 2/21/24 | 1.428 | 1.446 | 1.329 | 1.337 | 5,782,923.57 | 63,823,972.55 |
| 2/20/24 | 1.516 | 1.516 | 1.389 | 1.428 | 6,194,368.06 | 68,156,022.89 |
| 2/19/24 | 1.526 | 1.572 | 1.516 | 1.516 | 5,923,060.63 | 72,375,665.09 |
| 2/18/24 | 1.515 | 1.553 | 1.51 | 1.526 | 5,159,390.74 | 72,836,548.8 |
| 2/17/24 | 1.605 | 1.612 | 1.513 | 1.515 | 5,681,254.27 | 72,296,555.78 |
| 2/16/24 | 1.617 | 1.671 | 1.554 | 1.604 | 6,843,545.34 | 76,577,629.59 |
| 2/15/24 | 1.475 | 1.664 | 1.461 | 1.617 | 7,981,382.33 | 77,155,323.87 |
| 2/14/24 | 1.315 | 1.517 | 1.291 | 1.475 | 8,824,200.96 | 70,386,848.75 |
| 2/13/24 | 1.327 | 1.34 | 1.265 | 1.315 | 5,391,284.15 | 62,773,641.16 |
| 2/12/24 | 1.321 | 1.338 | 1.304 | 1.326 | 3,550,920.15 | 63,286,102.56 |
| 2/11/24 | 1.372 | 1.374 | 1.32 | 1.32 | 3,687,696.5 | 63,016,347.12 |
| 2/10/24 | 1.377 | 1.408 | 1.363 | 1.372 | 3,226,653.6 | 65,488,639.01 |
| 2/9/24 | 1.342 | 1.424 | 1.301 | 1.378 | 4,949,175.4 | 65,768,448.81 |
| 2/8/24 | 1.164 | 1.4 | 1.159 | 1.342 | 6,525,881.31 | 64,054,056.49 |
| 2/7/24 | 1.1 | 1.169 | 1.092 | 1.165 | 2,956,898.14 | 55,591,281.91 |
| 2/6/24 | 1.052 | 1.113 | 1.052 | 1.1 | 2,929,113.24 | 52,521,075.22 |
| 2/5/24 | 1.039 | 1.054 | 1.036 | 1.052 | 1,928,265.61 | 50,208,007.26 |
| 2/4/24 | 1.004 | 1.04 | 0.99 | 1.039 | 2,468,680.32 | 49,573,981.93 |
| 2/3/24 | 1.03 | 1.031 | 0.993 | 1.004 | 2,337,603.57 | 47,928,967.44 |
| 2/2/24 | 1.066 | 1.073 | 1.029 | 1.029 | 2,387,349.23 | 49,129,538.75 |
| 2/1/24 | 1.103 | 1.105 | 1.058 | 1.066 | 1,974,186.96 | 50,857,240.1 |
| 1/31/24 | 1.172 | 1.172 | 1.101 | 1.103 | 2,287,940.06 | 52,629,749.91 |
| 1/30/24 | 1.042 | 1.194 | 1.031 | 1.173 | 4,865,736.53 | 55,984,858.89 |
| 1/29/24 | 0.991 | 1.043 | 0.977 | 1.041 | 3,204,592.96 | 49,705,286.15 |
| 1/28/24 | 0.952 | 1.001 | 0.951 | 0.991 | 3,007,204.22 | 47,312,882.63 |
| 1/27/24 | 0.949 | 0.955 | 0.943 | 0.952 | 2,448,824.94 | 45,425,333.07 |
| 1/26/24 | 0.951 | 0.971 | 0.939 | 0.949 | 3,468,669.71 | 45,278,050.32 |
