XED Coin Values XED
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.8736000 | $0.8991000 | $0.8991000 | $0.8991000 |
2021-12-09 | $0.8991000 | $0.9018000 | $0.9018000 | $0.8991000 |
2021-12-10 | $0.8335000 | $0.7910000 | $0.7910000 | $0.7910000 |
2021-12-11 | $0.7910000 | $0.8289000 | $0.8289000 | $0.8289000 |
2021-12-12 | $0.8288000 | $0.8386000 | $0.8386000 | $0.8386000 |
2021-12-13 | $0.8382000 | $0.7687000 | $0.7687000 | $0.7687000 |
2021-12-14 | $0.4220000 | $0.3737000 | $0.4309000 | $0.3737000 |
2021-12-15 | $0.3735000 | $0.4559000 | $0.4696000 | $0.3888000 |
2021-12-16 | $0.4559000 | $0.4612000 | $0.4618000 | $0.4529000 |
2021-12-18 | $0.4210000 | $0.3819000 | $0.4366000 | $0.3792000 |
2021-12-19 | $0.3819000 | $0.3789000 | $0.3820000 | $0.3785000 |
2021-12-20 | $0.3693000 | $0.3492000 | $0.4051000 | $0.3421000 |
2021-12-21 | $0.3492000 | $0.3503000 | $0.3540000 | $0.3484000 |
2021-12-22 | $0.4207000 | $0.3688000 | $0.4389000 | $0.3465000 |
2021-12-23 | $0.3687000 | $0.3948000 | $0.4487000 | $0.3578000 |
2021-12-24 | $0.3948000 | $0.4275000 | $0.4461000 | $0.3522000 |
2021-12-25 | $0.4275000 | $0.3937000 | $0.4528000 | $0.3711000 |
2021-12-26 | $0.3925000 | $0.4036000 | $0.4488000 | $0.3677000 |
2021-12-27 | $0.4027000 | $0.4256000 | $0.4450000 | $0.3650000 |
2021-12-28 | $0.4256000 | $0.3742000 | $0.4187000 | $0.3381000 |
2021-12-29 | $0.3737000 | $0.3261000 | $0.3988000 | $0.3221000 |
2021-12-30 | $0.3270000 | $0.3328000 | $0.4089000 | $0.3302000 |
2021-12-31 | $0.3328000 | $0.3305000 | $0.4056000 | $0.3194000 |
2022-01-01 | $0.3301000 | $0.3418000 | $0.4153000 | $0.3271000 |
2022-01-02 | $0.3418000 | $0.3399000 | $0.3420000 | $0.3396000 |
2022-01-03 | $0.3452000 | $0.3400000 | $0.3464000 | $0.3144000 |
2022-01-04 | $0.3400000 | $0.3271000 | $0.3483000 | $0.3161000 |
2022-01-05 | $0.3271000 | $0.2847000 | $0.3254000 | $0.2819000 |
2022-01-06 | $0.2847000 | $0.3853000 | $0.3853000 | $0.2681000 |
2022-01-07 | $0.3853000 | $0.3912000 | $0.4449000 | $0.3500000 |
2022-01-08 | $0.3912000 | $0.4208000 | $0.4208000 | $0.3666000 |
2022-01-09 | $0.4208000 | $0.4196000 | $0.4209000 | $0.4191000 |
2022-01-10 | $0.4279000 | $0.4067000 | $0.4249000 | $0.4018000 |
2022-01-11 | $0.4067000 | $0.4611000 | $0.4621000 | $0.4180000 |
2022-01-12 | $0.4611000 | $0.5296000 | $0.5393000 | $0.4584000 |
2022-01-13 | $0.5296000 | $0.5042000 | $0.5184000 | $0.4743000 |
2022-01-14 | $0.5042000 | $0.5056000 | $0.5077000 | $0.5017000 |
2022-01-16 | $0.5056000 | $0.4817000 | $0.5356000 | $0.4512000 |
2022-01-17 | $0.4817000 | $0.4174000 | $0.4617000 | $0.4132000 |
2022-01-18 | $0.4174000 | $0.4448000 | $0.4723000 | $0.4075000 |
2022-01-19 | $0.4448000 | $0.3853000 | $0.4624000 | $0.3810000 |
2022-01-20 | $0.3853000 | $0.3987000 | $0.4501000 | $0.3702000 |
2022-01-21 | $0.3987000 | $0.3433000 | $0.3531000 | $0.3269000 |
2022-01-22 | $0.3433000 | $0.2965000 | $0.3302000 | $0.2965000 |
2022-01-23 | $0.2965000 | $0.2943000 | $0.3479000 | $0.2938000 |
2022-01-24 | $0.2943000 | $0.3024000 | $0.3085000 | $0.2818000 |
2022-01-25 | $0.3024000 | $0.3266000 | $0.3330000 | $0.3025000 |
2022-01-26 | $0.3266000 | $0.2908000 | $0.3371000 | $0.2866000 |
2022-01-27 | $0.2908000 | $0.2886000 | $0.2912000 | $0.2869000 |
2022-01-28 | $0.2887000 | $0.2983000 | $0.3298000 | $0.2927000 |
2022-01-29 | $0.2983000 | $0.3017000 | $0.3316000 | $0.2955000 |
2022-01-30 | $0.3017000 | $0.3176000 | $0.3228000 | $0.2741000 |
2022-01-31 | $0.3176000 | $0.3012000 | $0.3313000 | $0.2746000 |
2022-02-01 | $0.3012000 | $0.3097000 | $0.3304000 | $0.2818000 |
2022-02-02 | $0.3097000 | $0.3095000 | $0.3105000 | $0.3058000 |
2022-02-04 | $0.2692000 | $0.3294000 | $0.3318000 | $0.2922000 |
2022-02-05 | $0.3294000 | $0.2858000 | $0.3380000 | $0.2822000 |
2022-02-06 | $0.2858000 | $0.2984000 | $0.3256000 | $0.2801000 |
2022-02-07 | $0.2984000 | $0.3829000 | $0.4203000 | $0.3063000 |
2022-02-08 | $0.3829000 | $0.3605000 | $0.4160000 | $0.3605000 |
2022-02-09 | $0.3605000 | $0.3643000 | $0.3649000 | $0.3602000 |
2022-02-11 | $0.3032000 | $0.3090000 | $0.3339000 | $0.2841000 |
2022-02-12 | $0.3090000 | $0.2834000 | $0.3105000 | $0.2767000 |
2022-02-13 | $0.2834000 | $0.2950000 | $0.3082000 | $0.2691000 |
2022-02-14 | $0.2950000 | $0.2946000 | $0.2981000 | $0.2913000 |
2022-02-16 | $0.3023000 | $0.3146000 | $0.3271000 | $0.2837000 |
2022-02-17 | $0.3146000 | $0.2802000 | $0.2958000 | $0.2709000 |
2022-02-18 | $0.2802000 | $0.2784000 | $0.2928000 | $0.2644000 |
2022-02-19 | $0.2784000 | $0.2563000 | $0.2850000 | $0.2554000 |
2022-02-20 | $0.2563000 | $0.2468000 | $0.2612000 | $0.2355000 |
2022-02-21 | $0.2468000 | $0.2244000 | $0.2712000 | $0.2221000 |
2022-02-22 | $0.2244000 | $0.2236000 | $0.2269000 | $0.2231000 |
2022-02-24 | $0.2480000 | $0.2260000 | $0.2541000 | $0.2138000 |
2022-02-25 | $0.2260000 | $0.2329000 | $0.2523000 | $0.2301000 |
2022-02-26 | $0.2329000 | $0.2269000 | $0.2502000 | $0.2216000 |
2022-02-27 | $0.2269000 | $0.1955000 | $0.2209000 | $0.1803000 |
2022-02-28 | $0.1955000 | $0.2359000 | $0.2745000 | $0.2149000 |
2022-03-01 | $0.2359000 | $0.2369000 | $0.2554000 | $0.2280000 |
2022-03-02 | $0.2369000 | $0.2427000 | $0.2601000 | $0.2324000 |
2022-03-03 | $0.2427000 | $0.2331000 | $0.2456000 | $0.2246000 |
2022-03-04 | $0.2329000 | $0.2135000 | $0.2237000 | $0.2124000 |
2022-03-05 | $0.2135000 | $0.2168000 | $0.2234000 | $0.2136000 |
2022-03-06 | $0.2168000 | $0.2096000 | $0.2139000 | $0.2027000 |
2022-03-07 | $0.2096000 | $0.1897000 | $0.2092000 | $0.1843000 |
2022-03-08 | $0.1897000 | $0.1978000 | $0.2161000 | $0.1898000 |
2022-03-09 | $0.1978000 | $0.1960000 | $0.2121000 | $0.1943000 |
2022-03-10 | $0.1960000 | $0.1826000 | $0.1915000 | $0.1826000 |
2022-03-11 | $0.1826000 | $0.1831000 | $0.1877000 | $0.1783000 |
2022-03-12 | $0.1831000 | $0.1849000 | $0.1850000 | $0.1830000 |
2022-03-13 | $0.1948000 | $0.1940000 | $0.1953000 | $0.1812000 |
2022-03-14 | $0.1940000 | $0.1924000 | $0.1941000 | $0.1923000 |
2022-03-15 | $0.1788000 | $0.1912000 | $0.1946000 | $0.1661000 |
2022-03-16 | $0.1912000 | $0.1914000 | $0.1914000 | $0.1912000 |
2022-03-17 | $0.1898000 | $0.1768000 | $0.1993000 | $0.1768000 |
2022-03-18 | $0.1768000 | $0.1885000 | $0.2094000 | $0.1815000 |
2022-03-19 | $0.1885000 | $0.1884000 | $0.1964000 | $0.1807000 |
2022-03-20 | $0.1884000 | $0.1851000 | $0.1866000 | $0.1763000 |
2022-03-21 | $0.1851000 | $0.1879000 | $0.1888000 | $0.1801000 |
2022-03-22 | $0.1879000 | $0.1877000 | $0.1879000 | $0.1875000 |
2022-03-23 | $0.1860000 | $0.1977000 | $0.1980000 | $0.1886000 |
2022-03-24 | $0.1977000 | $0.1980000 | $0.1981000 | $0.1975000 |
2022-03-25 | $0.2546000 | $0.2412000 | $0.2579000 | $0.2381000 |
2022-03-26 | $0.2412000 | $0.2376000 | $0.2523000 | $0.2105000 |
2022-03-27 | $0.2376000 | $0.2370000 | $0.2512000 | $0.2182000 |
2022-03-28 | $0.2370000 | $0.2411000 | $0.2434000 | $0.2301000 |
2022-03-29 | $0.2411000 | $0.2378000 | $0.2484000 | $0.2239000 |
2022-03-30 | $0.2378000 | $0.2373000 | $0.2437000 | $0.2031000 |
2022-03-31 | $0.2373000 | $0.1957000 | $0.2331000 | $0.1914000 |
2022-04-01 | $0.1957000 | $0.2078000 | $0.2081000 | $0.1952000 |
2022-04-02 | $0.2046000 | $0.2037000 | $0.2219000 | $0.1971000 |
2022-04-03 | $0.2037000 | $0.2057000 | $0.2060000 | $0.2037000 |
2022-04-04 | $0.2085000 | $0.1929000 | $0.2299000 | $0.1918000 |
2022-04-05 | $0.1929000 | $0.2095000 | $0.2262000 | $0.1829000 |
2022-04-06 | $0.2095000 | $0.1711000 | $0.1993000 | $0.1695000 |
2022-04-07 | $0.1711000 | $0.1834000 | $0.1886000 | $0.1731000 |
2022-04-08 | $0.1834000 | $0.1909000 | $0.2031000 | $0.1734000 |
2022-04-09 | $0.1909000 | $0.1897000 | $0.2057000 | $0.1770000 |
2022-04-10 | $0.1897000 | $0.1872000 | $0.1899000 | $0.1870000 |
2022-04-11 | $0.1816000 | $0.1779000 | $0.1788000 | $0.1603000 |
2022-04-12 | $0.1779000 | $0.1754000 | $0.1878000 | $0.1557000 |
2022-04-13 | $0.1754000 | $0.1755000 | $0.1755000 | $0.1753000 |
2022-04-14 | $0.1712000 | $0.1686000 | $0.1731000 | $0.1595000 |
2022-04-15 | $0.1686000 | $0.1697000 | $0.1697000 | $0.1697000 |
2022-04-16 | $0.1697000 | $0.1708000 | $0.1708000 | $0.1708000 |
2022-04-17 | $0.1708000 | $0.1668000 | $0.1668000 | $0.1668000 |
2022-04-18 | $0.1668000 | $0.1705000 | $0.1705000 | $0.1705000 |
2022-04-19 | $0.1705000 | $0.1731000 | $0.1731000 | $0.1731000 |
2022-04-20 | $0.1731000 | $0.1729000 | $0.1731000 | $0.1728000 |
2022-04-21 | $0.2130000 | $0.2632000 | $0.3948000 | $0.2044000 |
2022-04-22 | $0.2632000 | $0.2181000 | $0.2889000 | $0.2148000 |
2022-04-23 | $0.2181000 | $0.2185000 | $0.2185000 | $0.2178000 |
2022-04-30 | $0.1952000 | $0.1783000 | $0.1893000 | $0.1756000 |
2022-05-01 | $0.1783000 | $0.1789000 | $0.1865000 | $0.1755000 |
2022-05-02 | $0.1789000 | $0.1774000 | $0.1825000 | $0.1771000 |
2022-05-03 | $0.1774000 | $0.1727000 | $0.1755000 | $0.1685000 |
2022-05-04 | $0.1727000 | $0.1728000 | $0.1728000 | $0.1726000 |
2022-05-09 | $0.1557000 | $0.1379000 | $0.1461000 | $0.1334000 |
2022-05-10 | $0.1379000 | $0.1356000 | $0.1449000 | $0.1342000 |
2022-05-11 | $0.1356000 | $0.0851 | $0.1213000 | $0.0801 |
2022-05-12 | $0.0851 | $0.0850 | $0.0862 | $0.0847 |
2022-05-17 | $0.0917 | $0.0914 | $0.0956 | $0.0910 |
2022-05-18 | $0.0913 | $0.0837 | $0.0851 | $0.0834 |
2022-05-19 | $0.0837 | $0.0876 | $0.0892 | $0.0845 |
2022-05-20 | $0.0876 | $0.0875 | $0.0876 | $0.0874 |
2022-05-22 | $0.0817 | $0.0851 | $0.0857 | $0.0831 |
2022-05-23 | $0.0851 | $0.0935 | $0.0983 | $0.0818 |
2022-05-24 | $0.0935 | $0.0935 | $0.0937 | $0.0934 |
2022-06-11 | $0.0787 | $0.0744 | $0.0764 | $0.0690 |
2022-06-12 | $0.0744 | $0.0741 | $0.0755 | $0.0741 |
2022-06-13 | $0.0759 | $0.0645 | $0.0670 | $0.0596 |
2022-06-14 | $0.0645 | $0.0643 | $0.0645 | $0.0639 |
2022-06-17 | $0.0586 | $0.0575 | $0.0649 | $0.0547 |
2022-06-18 | $0.0574 | $0.0529 | $0.0586 | $0.0504 |
2022-06-19 | $0.0529 | $0.0526 | $0.0530 | $0.0526 |
2022-06-20 | $0.0591 | $0.0658 | $0.0674 | $0.0575 |
2022-06-21 | $0.0658 | $0.0637 | $0.0670 | $0.0572 |
2022-06-22 | $0.0637 | $0.0626 | $0.0637 | $0.0626 |
2022-06-23 | $0.0624 | $0.0652 | $0.0696 | $0.0571 |
2022-06-24 | $0.0652 | $0.0662 | $0.0846 | $0.0608 |
2022-06-25 | $0.0662 | $0.0661 | $0.0663 | $0.0661 |
2022-06-27 | $0.0627 | $0.0638 | $0.0640 | $0.0611 |
2022-06-28 | $0.0638 | $0.0641 | $0.0641 | $0.0636 |
2022-06-29 | $0.0576 | $0.0585 | $0.0599 | $0.0533 |
2022-06-30 | $0.0597 | $0.0599 | $0.0599 | $0.0596 |
2022-07-01 | $0.0575 | $0.0559 | $0.0602 | $0.0526 |
2022-07-02 | $0.0559 | $0.0557 | $0.0559 | $0.0557 |
2022-07-03 | $0.0483800 | $0.0462400 | $0.0525 | $0.0459200 |
2022-07-04 | $0.0462400 | $0.0469500 | $0.0470300 | $0.0461900 |
2022-07-05 | $0.0555 | $0.0524 | $0.0558 | $0.0502 |
2022-07-06 | $0.0524 | $0.0538 | $0.0559 | $0.0521 |
2022-07-07 | $0.0538 | $0.0538 | $0.0538 | $0.0537 |
2022-07-08 | $0.0568 | $0.0603 | $0.0635 | $0.0548 |
2022-07-09 | $0.0603 | $0.0604 | $0.0605 | $0.0603 |
2022-07-15 | $0.0586 | $0.0580 | $0.0611 | $0.0568 |
2022-07-16 | $0.0580 | $0.0576 | $0.0581 | $0.0576 |
2022-08-03 | $0.0712 | $0.0696 | $0.0724 | $0.0694 |
2022-08-04 | $0.0696 | $0.0702 | $0.0702 | $0.0695 |
2022-08-05 | $0.0696 | $0.0739 | $0.0775 | $0.0726 |
2022-08-06 | $0.0739 | $0.0739 | $0.0740 | $0.0737 |
2022-08-10 | $0.0744 | $0.0774 | $0.0851 | $0.0739 |
2022-08-11 | $0.0774 | $0.0821 | $0.0844 | $0.0735 |
2022-08-12 | $0.0821 | $0.0820 | $0.0822 | $0.0819 |
2022-08-15 | $0.0847 | $0.0837 | $0.0877 | $0.0772 |
2022-08-16 | $0.0837 | $0.0854 | $0.0876 | $0.0769 |
2022-08-17 | $0.0854 | $0.0789 | $0.0855 | $0.0743 |
2022-08-18 | $0.0789 | $0.0789 | $0.0789 | $0.0788 |
2022-08-22 | $0.0692 | $0.0675 | $0.0704 | $0.0671 |
2022-08-23 | $0.0675 | $0.0674 | $0.0676 | $0.0674 |
2022-08-24 | $0.0692 | $0.0678 | $0.0725 | $0.0675 |
2022-08-25 | $0.0678 | $0.0678 | $0.0680 | $0.0676 |
2022-10-28 | $0.0646 | $0.0664 | $0.0666 | $0.0630 |
2022-10-29 | $0.0664 | $0.0663 | $0.0664 | $0.0662 |
2022-11-16 | $0.0382500 | $0.0387100 | $0.0392000 | $0.0367900 |
2022-11-17 | $0.0387100 | $0.0376000 | $0.0385300 | $0.0357800 |
2022-11-18 | $0.0376000 | $0.0376900 | $0.0377400 | $0.0375500 |
2022-11-19 | $0.0362900 | $0.0360800 | $0.0382700 | $0.0358400 |
2022-11-20 | $0.0360800 | $0.0361500 | $0.0361600 | $0.0360100 |
2022-11-21 | $0.0363500 | $0.0364300 | $0.0374900 | $0.0334700 |
2022-11-22 | $0.0364300 | $0.0347100 | $0.0376500 | $0.0341200 |
2022-11-23 | $0.0347100 | $0.0346700 | $0.0348100 | $0.0346500 |
2022-11-26 | $0.0405200 | $0.0417900 | $0.0419000 | $0.0381600 |
2022-11-27 | $0.0417900 | $0.0377400 | $0.0416100 | $0.0372000 |
2022-11-28 | $0.0377400 | $0.0372100 | $0.0398600 | $0.0364000 |
2022-11-29 | $0.0372100 | $0.0398700 | $0.0414700 | $0.0372900 |
2022-11-30 | $0.0398700 | $0.0398700 | $0.0399800 | $0.0398000 |
2022-12-14 | $0.0431100 | $0.0454400 | $0.0457400 | $0.0415700 |
2022-12-15 | $0.0454400 | $0.0407700 | $0.0449800 | $0.0399200 |
2022-12-16 | $0.0407700 | $0.0384100 | $0.0413700 | $0.0372400 |
2022-12-17 | $0.0384100 | $0.0419300 | $0.0425500 | $0.0388200 |
2022-12-18 | $0.0419300 | $0.0405100 | $0.0431400 | $0.0392900 |
2022-12-19 | $0.0405100 | $0.0405800 | $0.0405800 | $0.0404700 |
2022-12-20 | $0.0394700 | $0.0380200 | $0.0443100 | $0.0377400 |
2022-12-21 | $0.0380200 | $0.0379300 | $0.0380300 | $0.0379200 |
2022-12-22 | $0.0392600 | $0.0381200 | $0.0407100 | $0.0380400 |
2022-12-23 | $0.0381200 | $0.0421600 | $0.0423800 | $0.0378300 |
2022-12-24 | $0.0421600 | $0.0387300 | $0.0429600 | $0.0385400 |
2022-12-25 | $0.0387300 | $0.0387400 | $0.0387400 | $0.0387200 |
2022-12-26 | $0.0381600 | $0.0409800 | $0.0417700 | $0.0378300 |
2022-12-27 | $0.0409800 | $0.0378700 | $0.0406600 | $0.0371800 |
2022-12-28 | $0.0378700 | $0.0369100 | $0.0404500 | $0.0369100 |
2022-12-29 | $0.0369100 | $0.0361300 | $0.0399600 | $0.0361300 |
2022-12-30 | $0.0361300 | $0.0358900 | $0.0392700 | $0.0348000 |
2022-12-31 | $0.0358900 | $0.0375000 | $0.0383100 | $0.0346400 |
2023-01-01 | $0.0375000 | $0.0375000 | $0.0375100 | $0.0375000 |
2023-01-04 | $0.0391900 | $0.0457500 | $0.0460400 | $0.0384700 |
2023-01-05 | $0.0457500 | $0.0428500 | $0.0462600 | $0.0423500 |
2023-01-06 | $0.0428500 | $0.0428500 | $0.0428800 | $0.0428300 |
2023-01-24 | $0.0753 | $0.0685 | $0.0723 | $0.0637 |
2023-01-25 | $0.0685 | $0.0685 | $0.0685 | $0.0684 |
2023-01-31 | $0.0708 | $0.0748 | $0.0798 | $0.0717 |
2023-02-01 | $0.0748 | $0.0749 | $0.0749 | $0.0748 |
2023-02-13 | $0.1121000 | $0.1086000 | $0.1143000 | $0.1086000 |
2023-02-14 | $0.1086000 | $0.1087000 | $0.1087000 | $0.1086000 |
2023-02-15 | $0.1118000 | $0.1315000 | $0.1320000 | $0.1183000 |
2023-02-16 | $0.1315000 | $0.1315000 | $0.1321000 | $0.1313000 |
2023-03-02 | $0.0979 | $0.0965 | $0.0972 | $0.0893 |
2023-03-03 | $0.0965 | $0.0965 | $0.0966 | $0.0964 |
2023-04-12 | $0.0848 | $0.0878 | $0.0935 | $0.0857 |
2023-04-13 | $0.0878 | $0.0878 | $0.0879 | $0.0878 |
2023-05-16 | $0.0614 | $0.0614 | $0.0687 | $0.0608 |
2023-05-17 | $0.0614 | $0.0616 | $0.0686 | $0.0610 |
2023-05-18 | $0.0616 | $0.0596 | $0.0695 | $0.0594 |
2023-05-19 | $0.0596 | $0.0654 | $0.0664 | $0.0587 |
2023-05-20 | $0.0654 | $0.0653 | $0.0654 | $0.0653 |
2023-05-21 | $0.0601 | $0.0665 | $0.0667 | $0.0583 |
2023-05-22 | $0.0665 | $0.0665 | $0.0666 | $0.0665 |
2023-05-26 | $0.0721 | $0.0665 | $0.0736 | $0.0653 |
2023-05-27 | $0.0665 | $0.0663 | $0.0665 | $0.0663 |
Pair | Exchange |
---|---|
XED/ETH | bilaxy |