XDC Network
XDC
Rank #108
$0.0605
Updated 7 days ago
Market Cap
$1.08B
24h Volume
$38.28M
Avg Volume (6m)
$39.55M
24h High/Low
$0.0626
$0.0604
$0.0604
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $48.01M | $1.40B |
| Aug 14, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $42.06M | $1.45B |
| Aug 13, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $34.29M | $1.47B |
| Aug 12, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $44.77M | $1.40B |
| Aug 11, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $45.63M | $1.44B |
| Aug 10, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $38.76M | $1.48B |
| Aug 9, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $45.10M | $1.50B |
| Aug 8, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $39.97M | $1.49B |
| Aug 7, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $28.81M | $1.50B |
| Aug 6, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $34.08M | $1.52B |
| Aug 5, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $32.07M | $1.55B |
| Aug 4, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $32.81M | $1.51B |
| Aug 3, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $40.97M | $1.45B |
| Aug 2, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $51.09M | $1.55B |
| Aug 1, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $55.09M | $1.59B |
| Jul 31, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $64.52M | $1.56B |
| Jul 30, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $73.58M | $1.62B |
| Jul 29, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $52.72M | $1.46B |
| Jul 28, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $38.37M | $1.47B |
| Jul 27, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $39.69M | $1.46B |
| Jul 26, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $70.74M | $1.41B |
| Jul 25, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $58.86M | $1.37B |
| Jul 24, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $56.11M | $1.43B |
| Jul 23, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $63.14M | $1.55B |
| Jul 22, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $60.73M | $1.57B |
| Jul 21, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $75.27M | $1.62B |
| Jul 20, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $63.40M | $1.51B |
| Jul 19, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $73.01M | $1.38B |
| Jul 18, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $53.48M | $1.30B |
| Jul 17, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $49.96M | $1.26B |
| Jul 16, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $72.00M | $1.22B |
| Jul 15, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $68.05M | $1.27B |
| Jul 14, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $58.20M | $1.27B |
| Jul 13, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $31.78M | $1.14B |
| Jul 12, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $50.93M | $1.18B |
| Jul 11, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $46.14M | $1.18B |
| Jul 10, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $31.54M | $1.10B |
| Jul 9, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $28.19M | $1.06B |
| Jul 8, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $28.98M | $1.07B |
| Jul 7, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $23.64M | $1.02B |
| Jul 6, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $22.43M | $1.02B |
| Jul 5, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $25.81M | $982.64M |
| Jul 4, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $26.57M | $978.23M |
| Jul 3, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $29.26M | $982.25M |
| Jul 2, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $25.25M | $945.27M |
| Jul 1, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $22.22M | $957.53M |
| Jun 30, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $20.92M | $962.76M |
| Jun 29, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $16.95M | $976.05M |
| Jun 28, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $22.62M | $964.58M |
| Jun 27, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $21.77M | $944.41M |
| Jun 26, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $26.05M | $949.15M |
| Jun 25, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $27.50M | $964.86M |
| Jun 24, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $30.47M | $947.87M |
| Jun 23, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $33.80M | $907.57M |
| Jun 22, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $22.72M | $940.68M |
| Jun 21, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $25.50M | $946.73M |
| Jun 20, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $20.67M | $936.05M |
| Jun 19, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $25.92M | $934.85M |
| Jun 18, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $29.07M | $943.05M |
| Jun 17, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $27.26M | $964.39M |
| Jun 16, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $21.00M | $960.61M |
| Jun 15, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $21.75M | $973.09M |
| Jun 14, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $38.87M | $975.69M |
| Jun 13, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $35.55M | $1.02B |
| Jun 12, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $51.34M | $1.09B |
| Jun 11, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $52.80M | $1.08B |
| Jun 10, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $37.91M | $986.19M |
| Jun 9, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $27.67M | $989.37M |
| Jun 8, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $28.12M | $958.97M |
| Jun 7, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $36.37M | $966.26M |
| Jun 6, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $39.42M | $947.38M |
| Jun 5, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $35.32M | $971.83M |
| Jun 4, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $38.46M | $974.91M |
| Jun 3, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $25.04M | $964.71M |
| Jun 2, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $23.84M | $997.93M |
| Jun 1, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $28.09M | $985.42M |
| May 31, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $34.06M | $959.87M |
| May 30, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $29.86M | $1.00B |
| May 29, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $38.73M | $1.03B |
| May 28, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $37.22M | $1.10B |
| May 27, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $24.37M | $1.09B |
| May 26, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $32.65M | $1.09B |
| May 25, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $31.23M | $1.08B |
| May 24, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $40.36M | $1.10B |
| May 23, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $45.92M | $1.13B |
| May 22, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $50.75M | $1.13B |
| May 21, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $44.47M | $1.12B |
| May 20, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $36.80M | $1.14B |
| May 19, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $38.06M | $1.13B |
| May 18, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $32.82M | $1.11B |