UK markets closed

XDC Network GBP (XDC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.028743+0.000748 (+2.67%)
As of 08:06AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0289000.0290740.0286510.0287430.0287435,362,074
03 May 20240.0275750.0284870.0274280.0282350.0282355,251,193
02 May 20240.0279480.0283240.0269710.0275750.0275756,460,619
01 May 20240.0276660.0282090.0269670.0279480.0279485,540,823
30 Apr 20240.0280060.0282810.0272330.0276660.0276664,274,409
29 Apr 20240.0289140.0289270.0275510.0280060.0280065,847,040
28 Apr 20240.0309770.0311180.0261870.0289140.02891413,513,832
27 Apr 20240.0311390.0324950.0309680.0309770.0309777,457,190
26 Apr 20240.0316470.0322560.0310430.0311390.0311396,039,595
25 Apr 20240.0311960.0352640.0308590.0316470.0316477,562,399
24 Apr 20240.0316720.0318390.0307250.0311960.0311964,518,446
23 Apr 20240.0313980.0319530.0309790.0316720.0316724,585,853
22 Apr 20240.0320570.0322630.0311780.0313990.0313994,144,140
21 Apr 20240.0314800.0321700.0311210.0320570.0320574,471,335
20 Apr 20240.0313370.0335620.0310120.0314800.0314806,597,413
19 Apr 20240.0298740.0315130.0292700.0313370.0313375,780,442
18 Apr 20240.0300380.0301710.0292250.0298740.0298745,129,679
17 Apr 20240.0302410.0308880.0296960.0300390.0300395,576,805
16 Apr 20240.0301550.0310840.0299160.0302410.0302415,957,099
15 Apr 20240.0293390.0301990.0286470.0301550.0301557,643,766
14 Apr 20240.0318250.0320500.0288450.0293390.0293398,337,428
13 Apr 20240.0336730.0337360.0316330.0318250.0318256,583,568
12 Apr 20240.0349290.0350260.0334360.0336730.0336736,162,526
11 Apr 20240.0353660.0355080.0339670.0349290.0349297,021,430
10 Apr 20240.0365050.0368860.0351450.0353660.0353665,993,559
09 Apr 20240.0357400.0370180.0354390.0365050.0365055,471,878
08 Apr 20240.0357330.0362440.0354860.0357410.0357413,819,316
07 Apr 20240.0353880.0357960.0351940.0357330.0357333,810,190
06 Apr 20240.0362330.0362550.0350870.0353880.0353885,023,559
05 Apr 20240.0360870.0365560.0352990.0362330.0362336,038,080
04 Apr 20240.0360250.0365090.0353510.0360870.0360876,362,214
03 Apr 20240.0383270.0383950.0360220.0360250.0360256,935,415
02 Apr 20240.0395760.0399050.0379230.0383270.0383277,386,684
01 Apr 20240.0387600.0396810.0381210.0395760.0395767,455,617
31 Mar 20240.0393910.0399010.0386690.0387600.0387608,485,920
30 Mar 20240.0399530.0417050.0390570.0393910.03939112,015,651
29 Mar 20240.0388740.0404190.0377870.0399530.03995310,959,416
28 Mar 20240.0402430.0405180.0386910.0388740.03887413,802,468
27 Mar 20240.0386440.0452550.0384250.0402430.04024327,490,694
26 Mar 20240.0374360.0392910.0372480.0386440.03864425,569,388
25 Mar 20240.0374340.0375580.0368950.0374360.03743615,312,468
24 Mar 20240.0370480.0378460.0367190.0374340.03743424,947,347
23 Mar 20240.0360380.0371750.0356720.0370480.03704822,651,686
22 Mar 20240.0349730.0369640.0345360.0360380.03603816,856,699
21 Mar 20240.0336410.0349830.0330590.0349730.03497314,143,172
20 Mar 20240.0347870.0351060.0331580.0336400.03364014,887,978
19 Mar 20240.0358930.0368820.0346450.0347870.03478721,219,610
18 Mar 20240.0343600.0363040.0333440.0358930.03589321,763,074
17 Mar 20240.0370320.0377780.0340630.0343600.03436016,478,035
16 Mar 20240.0398460.0400160.0365730.0370320.03703221,922,083
15 Mar 20240.0428130.0428980.0394940.0398460.03984616,498,035
14 Mar 20240.0429690.0455120.0419090.0428130.04281315,749,086
13 Mar 20240.0384200.0507830.0372180.0429690.04296927,737,800
12 Mar 20240.0378080.0389130.0362430.0384200.03842019,585,448
11 Mar 20240.0347870.0379430.0345200.0378080.03780832,487,751
10 Mar 20240.0347650.0351370.0342700.0347870.03478736,756,564
09 Mar 20240.0355760.0357950.0342680.0347650.03476546,319,216
08 Mar 20240.0343300.0360060.0342730.0355760.03557647,353,070
07 Mar 20240.0339910.0349420.0335000.0343300.03433043,060,927
06 Mar 20240.0368260.0368260.0332220.0339920.03399247,048,000
05 Mar 20240.0356790.0390280.0347210.0368330.03683335,693,038
04 Mar 20240.0379440.0380990.0339880.0356950.03569518,306,092
03 Mar 20240.0326950.0388420.0325250.0379330.03793319,911,970
02 Mar 20240.0322250.0332180.0321880.0326900.03269024,430,575
01 Mar 20240.0321370.0327980.0318090.0322270.03222734,512,268
29 Feb 20240.0315660.0332890.0313740.0321430.03214327,869,331
28 Feb 20240.0322790.0327510.0312670.0315680.03156835,876,838
27 Feb 20240.0320160.0324970.0315550.0322710.03227124,788,430
26 Feb 20240.0328640.0328770.0317660.0320200.03202012,121,058
25 Feb 20240.0323790.0334930.0321600.0328660.03286610,977,203
24 Feb 20240.0328400.0330980.0318880.0323650.03236511,548,545
23 Feb 20240.0328490.0330410.0324540.0328360.03283611,848,744
22 Feb 20240.0331200.0331630.0321890.0328480.03284822,420,232
21 Feb 20240.0337480.0346490.0327900.0331270.03312724,909,928
20 Feb 20240.0342280.0342660.0325490.0337480.03374823,333,066
19 Feb 20240.0334180.0345660.0324680.0342290.03422925,656,197
18 Feb 20240.0339440.0341270.0328060.0334220.03342226,441,768
17 Feb 20240.0346990.0349810.0339280.0339420.03394228,246,592
16 Feb 20240.0350510.0351690.0346030.0347000.03470024,436,463
15 Feb 20240.0347870.0352870.0345030.0350510.03505120,486,268
14 Feb 20240.0356060.0358310.0344990.0347840.03478426,958,950
13 Feb 20240.0343600.0359430.0343030.0356090.03560927,301,615
12 Feb 20240.0345660.0349090.0342260.0343560.03435615,411,487
11 Feb 20240.0349750.0352360.0344470.0345580.03455811,040,047
10 Feb 20240.0337450.0351870.0334940.0349740.03497415,699,664
09 Feb 20240.0335930.0344770.0335710.0337480.03374820,444,943
08 Feb 20240.0339180.0341070.0333020.0335920.03359217,678,911
07 Feb 20240.0339090.0345670.0338330.0339220.03392211,317,300
06 Feb 20240.0339380.0341950.0334100.0338800.03388015,925,710
05 Feb 20240.0342240.0344080.0339330.0339500.03395015,267,607
04 Feb 20240.0342770.0345060.0340260.0342330.03423325,419,183
03 Feb 20240.0337610.0342610.0336590.0342330.03423329,607,592
02 Feb 20240.0343020.0345640.0337870.0337600.03376018,603,333
01 Feb 20240.0351900.0352120.0340230.0343000.03430018,276,320
31 Jan 20240.0361190.0362280.0349470.0352100.03521021,332,704
30 Jan 20240.0355910.0361640.0352810.0361180.03611820,705,677
29 Jan 20240.0359060.0361330.0355300.0356020.03560218,388,634
28 Jan 20240.0356850.0359210.0354010.0358430.03584318,824,625
27 Jan 20240.0347790.0358150.0344900.0357410.03574121,661,395
26 Jan 20240.0351190.0356940.0347020.0347100.03471022,557,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...