XinFin Network (XDC) historical data and Live price

XinFin Network

XDC

$ 0.024124 + 0.888 %

0.00000125 BTC

MARKET CAP
296.843 M

24H VOLUME
3.816 M

CIRC.SUPPLY
12.305 B

MAX SUPPLY

XDC

USD

Rank93

1H -0.03 %

24H 0.89 %

7D -16.90 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.024	0.024	0.023	0.024	5,812,928.64	294,578,502.49
6/30/22	0.024	0.024	0.022	0.024	5,973,654.29	291,043,168.22
6/29/22	0.025	0.025	0.024	0.024	6,709,219.69	299,737,262.45
6/28/22	0.026	0.027	0.025	0.025	13,709,848.19	312,139,398.22
6/27/22	0.029	0.029	0.026	0.026	16,561,330.39	318,747,780.41
6/26/22	0.029	0.029	0.029	0.029	6,026,975.68	356,193,112.49
6/25/22	0.029	0.03	0.029	0.029	5,885,331.68	358,849,489.18
6/24/22	0.029	0.03	0.029	0.029	7,403,575.64	362,300,514.61
6/23/22	0.03	0.03	0.029	0.029	8,115,920.58	362,045,898.87
6/22/22	0.031	0.031	0.029	0.03	18,250,002.45	364,844,371.43
6/21/22	0.031	0.032	0.03	0.031	13,903,409.52	375,685,781.31
6/20/22	0.031	0.032	0.03	0.031	8,795,907.75	384,277,322.31
6/19/22	0.03	0.032	0.029	0.031	5,496,055.15	384,424,745.63
6/18/22	0.03	0.03	0.028	0.03	7,220,728.44	364,232,883.75
6/17/22	0.028	0.03	0.028	0.03	5,670,694.58	367,845,107.98
6/16/22	0.03	0.031	0.028	0.028	7,438,255.59	347,006,518.58
6/15/22	0.03	0.031	0.027	0.03	11,318,742.59	372,917,969.06
6/14/22	0.03	0.031	0.029	0.03	8,950,708.18	363,608,831.46
6/13/22	0.033	0.034	0.029	0.03	11,595,925.07	368,557,824.38
6/12/22	0.034	0.035	0.033	0.033	7,148,112.09	410,899,197.85
6/11/22	0.036	0.037	0.034	0.034	16,393,870.38	423,548,041.02
6/10/22	0.037	0.037	0.035	0.036	8,265,050.07	446,552,179.54
6/9/22	0.037	0.037	0.037	0.037	6,190,340.69	457,449,118.59
6/8/22	0.038	0.038	0.037	0.037	7,664,685.05	456,624,916
6/7/22	0.038	0.038	0.037	0.038	9,079,778.17	465,260,835.16
6/6/22	0.038	0.039	0.038	0.038	9,099,117.27	470,604,488.58
6/5/22	0.038	0.039	0.038	0.038	7,393,623.92	465,232,539.71
6/4/22	0.037	0.039	0.037	0.038	9,436,181.88	470,116,517.8
6/3/22	0.038	0.039	0.037	0.037	10,114,572.55	458,234,621.63
6/2/22	0.039	0.039	0.038	0.038	9,263,141.37	471,998,317.63
6/1/22	0.041	0.041	0.039	0.039	10,946,687.8	481,947,306.96
5/31/22	0.042	0.044	0.041	0.041	15,205,913.84	503,982,953.01
5/30/22	0.042	0.046	0.04	0.042	12,461,983.96	518,313,590.58
5/29/22	0.04	0.042	0.038	0.042	6,435,793.93	516,371,380.96
5/28/22	0.038	0.038	0.037	0.038	6,766,110.24	462,931,218.89
5/27/22	0.039	0.039	0.037	0.038	6,961,889.55	463,077,076.63
5/26/22	0.04	0.041	0.038	0.039	10,948,009.44	477,030,197.49
5/25/22	0.042	0.042	0.04	0.04	12,383,778.03	495,758,693.12
5/24/22	0.042	0.042	0.039	0.042	10,521,072.01	511,704,337.82
5/23/22	0.043	0.043	0.041	0.042	19,771,338.92	514,003,812.77
5/22/22	0.043	0.044	0.042	0.043	14,652,424.27	529,055,105.7
5/21/22	0.043	0.045	0.042	0.043	14,940,759.49	534,441,146.66
5/20/22	0.046	0.047	0.042	0.043	16,326,681.27	533,035,376.42
5/19/22	0.042	0.049	0.042	0.046	17,347,830.58	563,909,367.94
5/18/22	0.046	0.046	0.042	0.042	10,535,133.54	521,032,819.12
5/17/22	0.046	0.047	0.045	0.046	9,784,847.31	560,595,113.93
5/16/22	0.048	0.048	0.045	0.046	9,699,728.6	569,624,688.8
5/15/22	0.046	0.051	0.045	0.048	12,510,670.03	585,207,912.32
5/14/22	0.046	0.047	0.042	0.046	12,415,864.42	566,305,948.47
5/13/22	0.042	0.048	0.041	0.046	15,139,148.34	561,111,619.3
5/12/22	0.046	0.047	0.036	0.042	18,512,178.72	518,542,674.81
5/11/22	0.059	0.059	0.046	0.046	26,748,550.41	562,573,908.71
5/10/22	0.058	0.06	0.058	0.059	13,930,769.99	720,962,432.97
5/9/22	0.064	0.064	0.058	0.058	16,001,521.17	715,832,082.93
5/8/22	0.063	0.064	0.061	0.064	12,250,614.05	781,540,786.93
5/7/22	0.062	0.063	0.062	0.063	9,489,372.5	769,412,794.6
5/6/22	0.063	0.063	0.061	0.062	11,192,872.09	762,543,762.69
5/5/22	0.065	0.066	0.062	0.063	11,360,807.89	777,810,800.17
5/4/22	0.064	0.066	0.064	0.065	12,973,104.9	805,505,431.58
5/3/22	0.062	0.064	0.062	0.064	7,766,346.56	782,655,730.42
5/2/22	0.062	0.062	0.061	0.062	9,739,245.49	758,679,051.62
5/1/22	0.062	0.062	0.06	0.062	12,082,590.37	757,360,697.56
4/30/22	0.064	0.068	0.062	0.062	22,101,092.92	764,069,762.34
4/29/22	0.056	0.064	0.056	0.064	19,770,209	787,161,909.87
4/28/22	0.054	0.057	0.054	0.056	6,852,779.63	693,024,258.68
4/27/22	0.054	0.054	0.053	0.054	5,747,991.44	663,007,183.34
4/26/22	0.055	0.056	0.053	0.054	5,419,708.63	666,450,884.95
4/25/22	0.057	0.057	0.055	0.055	5,994,291.51	677,734,974.32
4/24/22	0.056	0.058	0.056	0.057	5,013,590.11	706,523,987.49
4/23/22	0.055	0.057	0.055	0.056	4,335,543.03	693,561,593.38
4/22/22	0.057	0.058	0.054	0.055	6,697,348.07	672,704,299.24
4/21/22	0.056	0.06	0.056	0.057	7,784,910.89	704,248,898.25
4/20/22	0.055	0.056	0.055	0.056	5,018,308.22	683,738,500.22
4/19/22	0.054	0.055	0.054	0.055	4,873,031.04	675,308,115.57
4/18/22	0.055	0.055	0.054	0.054	6,222,675.86	664,728,280.14
4/17/22	0.055	0.056	0.055	0.055	3,877,529.23	680,454,157.82
4/16/22	0.055	0.055	0.054	0.055	3,301,014.37	671,472,421.37
4/15/22	0.054	0.055	0.053	0.055	3,744,663.64	670,829,413.11
4/14/22	0.055	0.055	0.054	0.054	3,736,975.08	663,682,661.08
4/13/22	0.055	0.055	0.054	0.055	4,126,126.1	674,986,414.6
4/12/22	0.055	0.055	0.054	0.055	6,423,671.79	671,130,731.77
4/11/22	0.057	0.058	0.055	0.055	6,195,757.83	672,521,307.61
4/10/22	0.056	0.057	0.056	0.057	4,565,914.15	705,347,045.68
4/9/22	0.055	0.056	0.055	0.056	4,867,168.73	689,110,549.91
4/8/22	0.055	0.056	0.055	0.055	5,674,373.9	677,902,097.69
4/7/22	0.055	0.056	0.055	0.055	5,058,786.23	681,775,594.8
4/6/22	0.059	0.059	0.055	0.056	7,234,638.7	683,772,286.05
4/5/22	0.06	0.06	0.059	0.059	4,546,816.21	722,142,458.78
4/4/22	0.06	0.06	0.059	0.06	5,080,408.82	736,183,891.93
4/3/22	0.059	0.06	0.059	0.06	6,387,041.07	739,885,389.13

Similar Coins