XCAD Coin Values XCAD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $1.20 | $1.26 | $1.31 | $1.16 |
2023-04-28 | $1.26 | $1.25 | $1.28 | $1.15 |
2023-04-29 | $1.25 | $1.18 | $1.28 | $1.17 |
2023-04-30 | $1.18 | $1.23 | $1.26 | $1.11 |
2023-05-01 | $1.23 | $1.18 | $1.24 | $1.10 |
2023-05-02 | $1.18 | $1.16 | $1.21 | $1.07 |
2023-05-03 | $1.16 | $1.08 | $1.20 | $1.08 |
2023-05-04 | $1.08 | $1.06 | $1.15 | $1.04 |
2023-05-05 | $1.06 | $1.06 | $1.18 | $1.05 |
2023-05-06 | $1.06 | $1.00 | $1.15 | $0.9793000 |
2023-05-07 | $1.00 | $0.9576000 | $1.13 | $0.9413000 |
2023-05-08 | $0.9576000 | $0.8858000 | $1.10 | $0.8832000 |
2023-05-09 | $0.8858000 | $0.9336000 | $1.04 | $0.8835000 |
2023-05-10 | $0.9336000 | $1.09 | $1.11 | $0.9304000 |
2023-05-11 | $1.09 | $1.09 | $1.09 | $1.09 |
2023-05-12 | $1.03 | $1.01 | $1.06 | $0.8837000 |
2023-05-13 | $1.01 | $0.8843000 | $1.02 | $0.8805000 |
2023-05-14 | $0.8843000 | $1.00 | $1.01 | $0.8735000 |
2023-05-15 | $1.00 | $1.02 | $1.03 | $0.8717000 |
2023-05-16 | $1.02 | $0.9891000 | $1.04 | $0.8816000 |
2023-05-17 | $0.9891000 | $0.8980000 | $1.03 | $0.8765000 |
2023-05-18 | $0.8980000 | $0.8751000 | $1.00 | $0.8468000 |
2023-05-19 | $0.8751000 | $0.8384000 | $0.9950000 | $0.8313000 |
2023-05-20 | $0.8384000 | $0.8077000 | $0.9348000 | $0.7990000 |
2023-05-21 | $0.8077000 | $0.8076000 | $0.9043000 | $0.7982000 |
2023-05-22 | $0.8076000 | $0.7895000 | $0.9124000 | $0.7880000 |
2023-05-23 | $0.7895000 | $0.8770000 | $0.8931000 | $0.7748000 |
2023-05-24 | $0.8770000 | $0.7483000 | $0.8667000 | $0.7448000 |
2023-05-25 | $0.7483000 | $0.8236000 | $0.8451000 | $0.7271000 |
2023-05-26 | $0.8236000 | $0.7350000 | $0.8518000 | $0.7284000 |
2023-05-27 | $0.7350000 | $0.7311000 | $0.8353000 | $0.7260000 |
2023-05-28 | $0.7311000 | $0.7560000 | $0.8847000 | $0.7478000 |
2023-05-29 | $0.7560000 | $0.8522000 | $0.8609000 | $0.7275000 |
2023-05-30 | $0.8522000 | $0.8466000 | $0.8601000 | $0.7441000 |
2023-05-31 | $0.8466000 | $0.8205000 | $0.8454000 | $0.7234000 |
2023-06-01 | $0.8205000 | $0.8173000 | $0.8417000 | $0.7262000 |
2023-06-02 | $0.8173000 | $0.7650000 | $0.8623000 | $0.7544000 |
2023-06-03 | $0.7650000 | $0.8485000 | $0.8572000 | $0.7579000 |
2023-06-04 | $0.8488000 | $0.9117000 | $0.9332000 | $0.7510000 |
2023-06-05 | $0.9117000 | $0.9109000 | $0.9117000 | $0.9109000 |
2023-06-06 | $0.8737000 | $0.8642000 | $0.9172000 | $0.7928000 |
2023-06-07 | $0.8642000 | $0.8587000 | $0.8634000 | $0.7595000 |
2023-06-08 | $0.8587000 | $0.7634000 | $0.8720000 | $0.7555000 |
2023-06-09 | $0.7634000 | $0.8332000 | $0.8358000 | $0.7329000 |
2023-06-10 | $0.8332000 | $0.6708000 | $0.7958000 | $0.6531000 |
2023-06-11 | $0.6708000 | $0.6707000 | $0.6711000 | $0.6703000 |
2023-06-12 | $0.7279000 | $0.7176000 | $0.7249000 | $0.6537000 |
2023-06-13 | $0.7100000 | $0.6949000 | $0.7100000 | $0.6949000 |
2023-06-14 | $0.6949000 | $0.6765000 | $0.6988000 | $0.6765000 |
2023-06-15 | $0.6765000 | $0.6681000 | $0.6765000 | $0.6681000 |
2023-06-16 | $0.6681000 | $0.6648000 | $0.6681000 | $0.6500000 |
2023-06-17 | $0.6648000 | $0.6631000 | $0.6664000 | $0.6631000 |
2023-06-18 | $0.6631000 | $0.6631000 | $0.6631000 | $0.6631000 |
2023-06-19 | $0.6631000 | $0.6648000 | $0.6648000 | $0.6549000 |
2023-06-20 | $0.6648000 | $0.6648000 | $0.6648000 | $0.6533000 |
2023-06-21 | $0.6648000 | $0.6988000 | $0.7111000 | $0.6648000 |
2023-06-22 | $0.6988000 | $0.7183000 | $0.7309000 | $0.6988000 |
2023-06-23 | $0.7183000 | $0.7183000 | $0.7273000 | $0.7076000 |
2023-06-24 | $0.7183000 | $0.7076000 | $0.7183000 | $0.7041000 |
2023-06-25 | $0.7076000 | $0.7041000 | $0.7165000 | $0.7041000 |
2023-06-26 | $0.7041000 | $0.6954000 | $0.7041000 | $0.6954000 |
2023-06-27 | $0.6954000 | $0.7023000 | $0.7023000 | $0.6954000 |
2023-06-28 | $0.7023000 | $0.6816000 | $0.7023000 | $0.6816000 |
2023-06-29 | $0.6816000 | $0.6765000 | $0.6816000 | $0.6765000 |
2023-06-30 | $0.6765000 | $0.7058000 | $0.7129000 | $0.6765000 |
2023-07-01 | $0.7058000 | $0.7165000 | $0.7165000 | $0.7058000 |
2023-07-02 | $0.7165000 | $0.7219000 | $0.7219000 | $0.7165000 |
2023-07-03 | $0.7219000 | $0.7420000 | $0.7420000 | $0.7219000 |
2023-07-04 | $0.7420000 | $0.7664000 | $0.7664000 | $0.7420000 |
2023-07-05 | $0.7664000 | $0.7997000 | $0.7997000 | $0.7664000 |
2023-07-06 | $0.7997000 | $0.7898000 | $0.8138000 | $0.7898000 |
2023-07-07 | $0.7898000 | $0.7839000 | $0.7917000 | $0.7761000 |
2023-07-08 | $0.7839000 | $0.7917000 | $0.7957000 | $0.7780000 |
2023-07-09 | $0.7917000 | $0.7878000 | $0.7977000 | $0.7878000 |
2023-07-10 | $0.7878000 | $0.7839000 | $0.7878000 | $0.7761000 |
2023-07-11 | $0.7839000 | $0.7839000 | $0.7839000 | $0.7839000 |
2023-07-12 | $0.8323000 | $0.8323000 | $0.8364000 | $0.8219000 |
2023-07-13 | $0.8323000 | $0.8597000 | $0.8597000 | $0.8323000 |
2023-07-14 | $0.8597000 | $0.8555000 | $0.8749000 | $0.8555000 |
2023-07-15 | $0.8555000 | $0.8814000 | $0.8814000 | $0.8555000 |
2023-07-16 | $0.8814000 | $0.9336000 | $0.9336000 | $0.8814000 |
2023-07-17 | $0.9336000 | $0.9406000 | $0.9740000 | $0.9336000 |
2023-07-18 | $0.9406000 | $0.9453000 | $0.9716000 | $0.9406000 |
2023-07-19 | $0.9453000 | $0.9692000 | $0.9692000 | $0.9453000 |
2023-07-20 | $0.9692000 | $1.03 | $1.03 | $0.9692000 |
2023-07-21 | $1.03 | $1.08 | $1.08 | $1.03 |
2023-07-22 | $1.08 | $1.15 | $1.15 | $1.08 |
2023-07-23 | $1.15 | $1.20 | $1.20 | $1.15 |
2023-07-24 | $1.20 | $1.13 | $1.24 | $1.12 |
2023-07-25 | $1.13 | $1.17 | $1.17 | $1.11 |
2023-07-26 | $1.17 | $1.20 | $1.20 | $1.16 |
2023-07-27 | $1.20 | $1.20 | $1.21 | $1.20 |
2023-07-28 | $1.20 | $1.27 | $1.27 | $1.20 |
2023-07-29 | $1.27 | $1.37 | $1.40 | $1.27 |
2023-07-30 | $1.37 | $1.38 | $1.44 | $1.37 |
2023-07-31 | $1.38 | $1.30 | $1.40 | $1.30 |
2023-08-01 | $1.30 | $1.25 | $1.30 | $1.25 |
2023-08-02 | $1.25 | $1.26 | $1.26 | $1.25 |
2023-08-03 | $1.26 | $1.34 | $1.36 | $1.26 |
2023-08-04 | $1.34 | $1.34 | $1.36 | $1.32 |
2023-08-05 | $1.34 | $1.40 | $1.41 | $1.34 |
2023-08-06 | $1.40 | $1.42 | $1.42 | $1.39 |
2023-08-07 | $1.42 | $1.37 | $1.42 | $1.36 |
2023-08-08 | $1.37 | $1.42 | $1.42 | $1.37 |
2023-08-09 | $1.42 | $1.41 | $1.42 | $1.41 |
2023-08-10 | $1.41 | $1.38 | $1.41 | $1.37 |
2023-08-11 | $1.38 | $1.39 | $1.42 | $1.38 |
2023-08-12 | $1.39 | $1.43 | $1.43 | $1.39 |
2023-08-13 | $1.43 | $1.55 | $1.56 | $1.43 |
2023-08-14 | $1.55 | $1.54 | $1.55 | $1.52 |
2023-08-15 | $1.54 | $1.53 | $1.61 | $1.53 |
2023-08-16 | $1.53 | $1.45 | $1.53 | $1.45 |
2023-08-17 | $1.45 | $1.35 | $1.45 | $1.35 |
2023-08-18 | $1.35 | $1.37 | $1.37 | $1.33 |
2023-08-19 | $1.37 | $1.42 | $1.42 | $1.37 |
2023-08-20 | $1.42 | $1.49 | $1.49 | $1.42 |
2023-08-21 | $1.49 | $1.45 | $1.49 | $1.45 |
2023-08-22 | $1.45 | $1.41 | $1.45 | $1.41 |
2023-08-23 | $1.41 | $1.43 | $1.45 | $1.41 |
2023-08-24 | $1.43 | $1.38 | $1.43 | $1.38 |
2023-08-25 | $1.38 | $1.36 | $1.38 | $1.36 |
2023-08-26 | $1.36 | $1.33 | $1.36 | $1.33 |
2023-08-27 | $1.33 | $1.29 | $1.33 | $1.29 |
2023-08-28 | $1.29 | $1.23 | $1.29 | $1.22 |
2023-08-29 | $1.23 | $1.28 | $1.30 | $1.23 |
2023-08-30 | $1.28 | $1.35 | $1.36 | $1.26 |
2023-08-31 | $1.35 | $1.30 | $1.38 | $1.30 |
2023-09-01 | $1.30 | $1.18 | $1.32 | $1.18 |
2023-09-02 | $1.18 | $1.21 | $1.21 | $1.18 |
2023-09-03 | $1.21 | $1.22 | $1.22 | $1.21 |
2023-09-04 | $1.22 | $1.23 | $1.23 | $1.22 |
2023-09-05 | $1.23 | $1.21 | $1.23 | $1.21 |
2023-09-06 | $1.21 | $1.15 | $1.21 | $1.15 |
2023-09-07 | $1.15 | $1.15 | $1.16 | $1.14 |
2023-09-08 | $1.15 | $1.10 | $1.15 | $1.10 |
2023-09-09 | $1.09 | $1.11 | $1.11 | $1.09 |
2023-09-10 | $1.10 | $1.11 | $1.11 | $1.10 |
2023-09-11 | $1.11 | $1.09 | $1.11 | $1.09 |
2023-09-12 | $1.09 | $0.9814000 | $1.09 | $0.9015000 |
2023-09-13 | $0.9814000 | $0.8970000 | $0.9814000 | $0.8970000 |
2023-09-14 | $0.8970000 | $0.9105000 | $0.9105000 | $0.8970000 |
2023-09-15 | $0.9105000 | $0.9572000 | $0.9620000 | $0.9105000 |
2023-09-16 | $0.9572000 | $0.9336000 | $0.9572000 | $0.9336000 |
2023-09-17 | $0.9336000 | $0.7937000 | $0.9336000 | $0.7937000 |
2023-09-18 | $0.7937000 | $0.8117000 | $0.8117000 | $0.7937000 |
2023-09-19 | $0.8117000 | $0.8903000 | $0.8903000 | $0.8117000 |
2023-09-20 | $0.8898000 | $0.8827000 | $0.8997000 | $0.8779000 |
2023-09-21 | $0.8903000 | $0.8903000 | $0.8903000 | $0.8903000 |
2023-09-22 | $0.8619000 | $0.8576000 | $0.8619000 | $0.8576000 |
2023-09-23 | $0.8576000 | $0.8555000 | $0.8576000 | $0.8555000 |
2023-09-24 | $0.8555000 | $0.8406000 | $0.8555000 | $0.8406000 |
2023-09-25 | $0.8406000 | $0.8302000 | $0.8406000 | $0.8302000 |
2023-09-26 | $0.8302000 | $0.8302000 | $0.8302000 | $0.8302000 |