XDC Network
XDC
Rank #108
$0.0517
Updated 2 months ago
Market Cap
$957.43M
24h Volume
$44.51M
Avg Volume (6m)
$39.39M
24h High/Low
$0.0529
$0.0515
$0.0515
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0517 | $0.0529 | $0.0515 | $0.0517 | $44.51M | $957.43M |
| Dec 2, 2025 | $0.0506 | $0.0528 | $0.0506 | $0.0519 | $39.90M | $953.93M |
| Dec 1, 2025 | $0.0531 | $0.0531 | $0.0500 | $0.0506 | $34.90M | $945.68M |
| Nov 30, 2025 | $0.0532 | $0.0535 | $0.0529 | $0.0531 | $24.74M | $986.93M |
| Nov 29, 2025 | $0.0532 | $0.0535 | $0.0532 | $0.0532 | $27.30M | $988.17M |
| Nov 28, 2025 | $0.0536 | $0.0540 | $0.0529 | $0.0531 | $29.14M | $988.89M |
| Nov 27, 2025 | $0.0542 | $0.0544 | $0.0537 | $0.0538 | $36.72M | $999.09M |
| Nov 26, 2025 | $0.0544 | $0.0546 | $0.0535 | $0.0543 | $35.96M | $1.01B |
| Nov 25, 2025 | $0.0544 | $0.0554 | $0.0544 | $0.0545 | $37.92M | $1.02B |
| Nov 24, 2025 | $0.0519 | $0.0546 | $0.0518 | $0.0545 | $27.83M | $985.06M |
| Nov 23, 2025 | $0.0515 | $0.0524 | $0.0514 | $0.0524 | $21.19M | $960.73M |
| Nov 22, 2025 | $0.0498 | $0.0514 | $0.0497 | $0.0514 | $42.97M | $937.22M |
| Nov 21, 2025 | $0.0492 | $0.0505 | $0.0481 | $0.0492 | $47.20M | $896.45M |
| Nov 20, 2025 | $0.0493 | $0.0515 | $0.0493 | $0.0499 | $40.24M | $894.13M |
| Nov 19, 2025 | $0.0517 | $0.0523 | $0.0491 | $0.0492 | $39.41M | $900.49M |
| Nov 18, 2025 | $0.0502 | $0.0509 | $0.0486 | $0.0509 | $45.58M | $884.10M |
| Nov 17, 2025 | $0.0531 | $0.0542 | $0.0500 | $0.0500 | $36.04M | $933.59M |
| Nov 16, 2025 | $0.0541 | $0.0553 | $0.0529 | $0.0530 | $29.49M | $956.96M |
| Nov 15, 2025 | $0.0514 | $0.0549 | $0.0514 | $0.0539 | $41.68M | $957.81M |
| Nov 14, 2025 | $0.0556 | $0.0556 | $0.0517 | $0.0517 | $44.24M | $952.96M |
| Nov 13, 2025 | $0.0573 | $0.0584 | $0.0554 | $0.0557 | $38.83M | $1.02B |
| Nov 12, 2025 | $0.0592 | $0.0608 | $0.0575 | $0.0578 | $35.25M | $1.06B |
| Nov 11, 2025 | $0.0605 | $0.0626 | $0.0604 | $0.0605 | $38.28M | $1.08B |
| Nov 10, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $31.25M | $1.04B |
| Nov 9, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $22.69M | $1.02B |
| Nov 8, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $38.26M | $1.02B |
| Nov 7, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $34.77M | $942.48M |
| Nov 6, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $42.21M | $936.53M |
| Nov 5, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $55.95M | $906.25M |
| Nov 4, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $45.34M | $950.48M |
| Nov 3, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $23.25M | $1.03B |
| Nov 2, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $22.24M | $1.06B |
| Nov 1, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $33.10M | $1.07B |
| Oct 31, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $44.84M | $1.03B |
| Oct 30, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $42.34M | $1.06B |
| Oct 29, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $52.83M | $1.08B |
| Oct 28, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $35.11M | $1.10B |
| Oct 27, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $32.47M | $1.10B |
| Oct 26, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $22.63M | $1.12B |
| Oct 25, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $29.40M | $1.10B |
| Oct 24, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $32.86M | $1.10B |
| Oct 23, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $43.30M | $1.09B |
| Oct 22, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $46.38M | $1.11B |
| Oct 21, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $43.97M | $1.11B |
| Oct 20, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $32.70M | $1.08B |
| Oct 19, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $33.15M | $1.07B |
| Oct 18, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $48.60M | $1.03B |
| Oct 17, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $47.14M | $1.04B |
| Oct 16, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $47.23M | $1.07B |
| Oct 15, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $55.08M | $1.08B |
| Oct 14, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $56.28M | $1.09B |
| Oct 13, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $58.67M | $1.11B |
| Oct 12, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $60.01M | $1.14B |
| Oct 11, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $79.79M | $1.15B |
| Oct 10, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $39.41M | $1.28B |
| Oct 9, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $41.10M | $1.31B |
| Oct 8, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $39.34M | $1.30B |
| Oct 7, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $39.15M | $1.34B |
| Oct 6, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $37.84M | $1.31B |
| Oct 5, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $33.19M | $1.33B |
| Oct 4, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $51.51M | $1.35B |
| Oct 3, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $42.14M | $1.35B |
| Oct 2, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $42.26M | $1.33B |
| Oct 1, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $36.56M | $1.30B |
| Sep 30, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $34.78M | $1.28B |
| Sep 29, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $29.45M | $1.30B |
| Sep 28, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $24.54M | $1.29B |
| Sep 27, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $35.48M | $1.30B |
| Sep 26, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $37.19M | $1.30B |
| Sep 25, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $37.54M | $1.36B |
| Sep 24, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $40.35M | $1.35B |
| Sep 23, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $55.00M | $1.35B |
| Sep 22, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $35.47M | $1.37B |
| Sep 21, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $30.16M | $1.35B |
| Sep 20, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $34.94M | $1.34B |
| Sep 19, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $40.46M | $1.39B |
| Sep 18, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $39.49M | $1.38B |
| Sep 17, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $37.17M | $1.35B |
| Sep 16, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $36.60M | $1.35B |
| Sep 15, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $29.37M | $1.36B |
| Sep 14, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $38.69M | $1.38B |
| Sep 13, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $43.90M | $1.36B |
| Sep 12, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $56.37M | $1.33B |
| Sep 11, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $37.09M | $1.39B |
| Sep 10, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $31.83M | $1.41B |
| Sep 9, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $32.73M | $1.39B |
| Sep 8, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $27.62M | $1.40B |
| Sep 7, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $26.36M | $1.40B |
| Sep 6, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $43.70M | $1.43B |
| Sep 5, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $31.24M | $1.37B |
| Sep 4, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $36.50M | $1.39B |
| Sep 3, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $41.61M | $1.41B |
| Sep 2, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $40.15M | $1.36B |
| Sep 1, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $31.89M | $1.40B |
| Aug 31, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $40.64M | $1.42B |
| Aug 30, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $47.94M | $1.35B |
| Aug 29, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $38.12M | $1.40B |
| Aug 28, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $38.32M | $1.39B |
| Aug 27, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $47.72M | $1.40B |
| Aug 26, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $52.99M | $1.42B |
| Aug 25, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $44.28M | $1.46B |
| Aug 24, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $40.03M | $1.46B |
| Aug 23, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $54.05M | $1.48B |
| Aug 22, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $44.18M | $1.44B |
| Aug 21, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $49.23M | $1.46B |
| Aug 20, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $51.32M | $1.31B |
| Aug 19, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $42.00M | $1.34B |
| Aug 18, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $31.90M | $1.38B |
| Aug 17, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $34.97M | $1.38B |
| Aug 16, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $42.05M | $1.40B |