XDC Network (XDC) 2025 कीमत इतिहास

In 2025, XDC Network opened at $0.0580 and closed the year at $0.0505, a change of −12.88%. The highest price was $0.0630 and the lowest $0.0462.

तारीख	ओपन	उच्च	निम्न	क्लोज़	बदलाव	वॉल्यूम	मार्केट कैप
Dec 31, 2025	$0.0510	—	—	$0.0505	0.92%	$21,568,879	$936,391,602
Dec 30, 2025	$0.0505	—	—	$0.0510	0.96%	$32,989,084	$944,108,818
Dec 29, 2025	$0.0498	—	—	$0.0505	1.39%	$13,464,655	$935,301,106
Dec 28, 2025	$0.0514	—	—	$0.0498	3.11%	$13,126,530	$922,677,159
Dec 27, 2025	$0.0479	—	—	$0.0514	7.38%	$28,137,036	$951,116,183
Dec 26, 2025	$0.0494	—	—	$0.0479	3.05%	$12,893,872	$887,098,820
Dec 25, 2025	$0.0482	—	—	$0.0494	2.38%	$24,427,396	$914,313,686
Dec 24, 2025	$0.0476	—	—	$0.0482	1.30%	$27,112,228	$892,744,780
Dec 23, 2025	$0.0462	—	—	$0.0476	2.91%	$40,778,737	$881,763,672
Dec 22, 2025	$0.0513	—	—	$0.0462	9.86%	$41,993,439	$854,973,082
Dec 21, 2025	$0.0475	—	—	$0.0513	7.97%	$26,521,008	$951,300,702
Dec 20, 2025	$0.0465	—	—	$0.0475	2.09%	$35,204,800	$880,581,511
Dec 19, 2025	$0.0470	—	—	$0.0465	1.06%	$27,771,594	$862,397,109
Dec 18, 2025	$0.0484	—	—	$0.0470	2.72%	$26,719,712	$871,479,649
Dec 17, 2025	$0.0504	—	—	$0.0484	3.95%	$29,322,452	$895,987,919
Dec 16, 2025	$0.0471	—	—	$0.0504	6.92%	$37,649,240	$931,236,394
Dec 15, 2025	$0.0482	—	—	$0.0471	2.40%	$19,103,494	$872,299,626
Dec 14, 2025	$0.0499	—	—	$0.0482	3.29%	$19,426,616	$893,666,628
Dec 13, 2025	$0.0489	—	—	$0.0499	2.03%	$32,345,697	$924,132,125
Dec 12, 2025	$0.0502	—	—	$0.0489	2.53%	$31,833,641	$905,226,347
Dec 11, 2025	$0.0486	—	—	$0.0502	3.15%	$31,329,927	$928,951,278
Dec 10, 2025	$0.0489	—	—	$0.0486	0.62%	$30,805,161	$900,145,664
Dec 9, 2025	$0.0492	—	—	$0.0489	0.51%	$25,841,833	$906,200,706
Dec 8, 2025	$0.0496	—	—	$0.0492	0.89%	$21,731,644	$908,411,222
Dec 7, 2025	$0.0494	—	—	$0.0496	0.40%	$18,679,387	$919,121,793
Dec 6, 2025	$0.0500	—	—	$0.0494	1.21%	$26,789,958	$915,387,790
Dec 5, 2025	$0.0512	—	—	$0.0500	2.29%	$30,128,110	$926,280,062
Dec 4, 2025	$0.0519	—	—	$0.0512	1.25%	$40,542,319	$949,148,283
Dec 3, 2025	$0.0506	—	—	$0.0519	2.44%	$40,981,083	$959,848,368
Dec 2, 2025	$0.0530	—	—	$0.0506	4.48%	$43,570,923	$936,848,760
Dec 1, 2025	$0.0532	—	—	$0.0530	0.37%	$24,916,346	$981,926,238
Nov 30, 2025	$0.0532	—	—	$0.0532	0.07%	$22,665,479	$984,584,799
Nov 29, 2025	$0.0536	—	—	$0.0532	0.87%	$31,741,154	$985,241,034
Nov 28, 2025	$0.0542	—	—	$0.0536	1.06%	$31,935,270	$993,001,935
Nov 27, 2025	$0.0544	—	—	$0.0542	0.37%	$35,497,341	$1,005,513,673
Nov 26, 2025	$0.0544	—	—	$0.0544	0.04%	$39,629,751	$1,007,939,520
Nov 25, 2025	$0.0519	—	—	$0.0544	4.69%	$36,263,457	$1,006,831,360
Nov 24, 2025	$0.0515	—	—	$0.0519	0.75%	$20,066,675	$961,976,233
Nov 23, 2025	$0.0498	—	—	$0.0515	3.52%	$26,563,256	$954,442,274
Nov 22, 2025	$0.0491	—	—	$0.0498	1.38%	$53,852,988	$922,018,940
Nov 21, 2025	$0.0493	—	—	$0.0491	0.43%	$42,300,885	$872,681,230
Nov 20, 2025	$0.0517	—	—	$0.0493	4.57%	$39,202,348	$875,955,734
Nov 19, 2025	$0.0502	—	—	$0.0517	2.99%	$44,625,273	$917,626,368
Nov 18, 2025	$0.0531	—	—	$0.0502	5.41%	$40,025,552	$891,899,149
Nov 17, 2025	$0.0541	—	—	$0.0531	1.94%	$34,149,084	$941,986,273
Nov 16, 2025	$0.0515	—	—	$0.0541	5.14%	$32,014,453	$960,851,859
Nov 15, 2025	$0.0556	—	—	$0.0515	7.37%	$45,369,615	$913,309,373
Nov 14, 2025	$0.0572	—	—	$0.0556	2.90%	$43,391,777	$986,705,182
Nov 13, 2025	$0.0591	—	—	$0.0572	3.22%	$33,987,006	$1,015,910,597
Nov 12, 2025	$0.0607	—	—	$0.0591	2.59%	$38,652,615	$1,049,375,465
Nov 11, 2025	$0.0584	—	—	$0.0607	3.93%	$33,852,181	$1,076,846,683
Nov 10, 2025	$0.0574	—	—	$0.0584	1.77%	$31,222,872	$1,037,004,288
Nov 9, 2025	$0.0574	—	—	$0.0574	0.04%	$22,565,410	$1,018,386,305
Nov 8, 2025	$0.0531	—	—	$0.0574	8.07%	$38,544,230	$1,019,553,565
Nov 7, 2025	$0.0528	—	—	$0.0531	0.63%	$34,755,680	$942,264,820
Nov 6, 2025	$0.0511	—	—	$0.0528	3.22%	$42,089,952	$936,628,957
Nov 5, 2025	$0.0536	—	—	$0.0511	4.58%	$56,062,554	$907,238,260
Nov 4, 2025	$0.0582	—	—	$0.0536	8.05%	$45,368,982	$950,991,835
Nov 3, 2025	$0.0597	—	—	$0.0582	2.50%	$23,295,179	$1,033,905,499
Nov 2, 2025	$0.0600	—	—	$0.0597	0.51%	$22,205,914	$1,060,669,292
Nov 1, 2025	$0.0583	—	—	$0.0600	3.07%	$33,088,347	$1,066,373,385
Oct 31, 2025	$0.0596	—	—	$0.0583	2.23%	$44,836,835	$1,033,187,409
Oct 30, 2025	$0.0609	—	—	$0.0596	2.16%	$42,263,576	$1,057,823,146
Oct 29, 2025	$0.0619	—	—	$0.0609	1.62%	$53,214,239	$1,081,120,159
Oct 28, 2025	$0.0621	—	—	$0.0619	0.28%	$33,824,013	$1,098,788,792
Oct 27, 2025	$0.0630	—	—	$0.0621	1.51%	$32,680,668	$1,102,190,560
Oct 26, 2025	$0.0621	—	—	$0.0630	1.55%	$22,624,312	$1,118,668,837
Oct 25, 2025	$0.0622	—	—	$0.0621	0.26%	$29,376,553	$1,102,128,036
Oct 24, 2025	$0.0617	—	—	$0.0622	0.83%	$32,844,960	$1,104,614,720
Oct 23, 2025	$0.0623	—	—	$0.0617	0.89%	$43,190,585	$1,094,675,585
Oct 22, 2025	$0.0628	—	—	$0.0623	0.83%	$46,433,829	$1,108,610,154
Oct 21, 2025	$0.0612	—	—	$0.0628	2.63%	$43,983,201	$1,115,041,844
Oct 20, 2025	$0.0601	—	—	$0.0612	1.70%	$32,890,098	$1,085,486,365
Oct 19, 2025	$0.0580	—	—	$0.0601	3.77%	$33,096,586	$1,066,172,104
Oct 18, 2025	$0.0580	—	—	$0.0580	0.00%	$48,697,349	$1,028,290,551

XDC Network ऐतिहासिक डेटा के बारे में

This page lists daily XDC Network (XDC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.